Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.753 | 0.766 | 0.753 | 0.762 | 0.762 | +0.002 (+0.26%) | 1,176,100 |
8 Jan 2024 | CNY | 0.765 | 0.771 | 0.758 | 0.76 | 0.76 | -0.024 (-3.06%) | 4,228,000 |
5 Jan 2024 | CNY | 0.81 | 0.81 | 0.771 | 0.784 | 0.784 | -0.029 (-3.57%) | 2,700,500 |
4 Jan 2024 | CNY | 0.801 | 0.813 | 0.786 | 0.813 | 0.813 | +0.012 (+1.50%) | 307,300 |
3 Jan 2024 | CNY | 0.809 | 0.81 | 0.795 | 0.801 | 0.801 | -0.011 (-1.35%) | 638,200 |
2 Jan 2024 | CNY | 0.827 | 0.827 | 0.812 | 0.812 | 0.812 | -0.015 (-1.81%) | 427,700 |
29 Dec 2023 | CNY | 0.825 | 0.828 | 0.816 | 0.827 | 0.827 | +0.011 (+1.35%) | 455,400 |
28 Dec 2023 | CNY | 0.796 | 0.817 | 0.796 | 0.816 | 0.816 | +0.019 (+2.38%) | 572,130 |
27 Dec 2023 | CNY | 0.795 | 0.8 | 0.794 | 0.797 | 0.797 | +0.002 (+0.25%) | 342,400 |
26 Dec 2023 | CNY | 0.803 | 0.804 | 0.79 | 0.795 | 0.795 | -0.015 (-1.85%) | 512,300 |
25 Dec 2023 | CNY | 0.809 | 0.81 | 0.804 | 0.81 | 0.81 | +0.007 (+0.87%) | 740,400 |
22 Dec 2023 | CNY | 0.81 | 0.813 | 0.803 | 0.803 | 0.803 | -0.009 (-1.11%) | 435,100 |
21 Dec 2023 | CNY | 0.789 | 0.82 | 0.789 | 0.812 | 0.812 | +0.007 (+0.87%) | 372,000 |
20 Dec 2023 | CNY | 0.817 | 0.822 | 0.805 | 0.805 | 0.805 | -0.017 (-2.07%) | 2,933,600 |
19 Dec 2023 | CNY | 0.816 | 0.827 | 0.816 | 0.822 | 0.822 | -0.002 (-0.24%) | 2,658,600 |
18 Dec 2023 | CNY | 0.828 | 0.835 | 0.822 | 0.824 | 0.824 | -0.015 (-1.79%) | 105,300 |
15 Dec 2023 | CNY | 0.842 | 0.851 | 0.837 | 0.839 | 0.839 | -0.009 (-1.06%) | 1,143,400 |
14 Dec 2023 | CNY | 0.872 | 0.872 | 0.848 | 0.848 | 0.848 | -0.009 (-1.05%) | 462,200 |
13 Dec 2023 | CNY | 0.888 | 0.888 | 0.857 | 0.857 | 0.857 | -0.014 (-1.61%) | 441,400 |
12 Dec 2023 | CNY | 0.867 | 0.871 | 0.864 | 0.871 | 0.871 | +0.004 (+0.46%) | 25,200 |
11 Dec 2023 | CNY | 0.862 | 0.869 | 0.849 | 0.867 | 0.867 | +0.012 (+1.40%) | 503,500 |
8 Dec 2023 | CNY | 0.857 | 0.858 | 0.85 | 0.855 | 0.855 | +0.003 (+0.35%) | 409,500 |
7 Dec 2023 | CNY | 0.852 | 0.856 | 0.844 | 0.852 | 0.852 | 0.0 (0.0%) | 339,200 |
6 Dec 2023 | CNY | 0.858 | 0.858 | 0.852 | 0.852 | 0.852 | -0.006 (-0.70%) | 517,600 |
5 Dec 2023 | CNY | 0.874 | 0.874 | 0.858 | 0.858 | 0.858 | -0.022 (-2.50%) | 473,500 |
4 Dec 2023 | CNY | 0.884 | 0.885 | 0.878 | 0.88 | 0.88 | -0.004 (-0.45%) | 177,900 |
1 Dec 2023 | CNY | 0.873 | 0.887 | 0.87 | 0.884 | 0.884 | +0.004 (+0.45%) | 445,400 |
30 Nov 2023 | CNY | 0.882 | 0.886 | 0.868 | 0.88 | 0.88 | -0.008 (-0.90%) | 2,497,400 |
29 Nov 2023 | CNY | 0.894 | 0.897 | 0.888 | 0.888 | 0.888 | -0.006 (-0.67%) | 219,600 |
28 Nov 2023 | CNY | 0.892 | 0.894 | 0.885 | 0.894 | 0.894 | +0.001 (+0.11%) | 811,400 |