Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.966 | 0.973 | 0.962 | 0.971 | 0.971 | +0.005 (+0.52%) | 3,995,200 |
8 Jan 2024 | CNY | 0.987 | 0.987 | 0.965 | 0.966 | 0.966 | -0.014 (-1.43%) | 864,100 |
5 Jan 2024 | CNY | 0.987 | 0.997 | 0.976 | 0.98 | 0.98 | -0.008 (-0.81%) | 6,182,500 |
4 Jan 2024 | CNY | 0.99 | 0.991 | 0.981 | 0.988 | 0.988 | -0.006 (-0.60%) | 6,129,600 |
3 Jan 2024 | CNY | 0.995 | 0.998 | 0.99 | 0.994 | 0.994 | -0.005 (-0.50%) | 5,593,400 |
2 Jan 2024 | CNY | 0.992 | 1.002 | 0.991 | 0.999 | 0.999 | +0.003 (+0.30%) | 3,653,900 |
29 Dec 2023 | CNY | 0.985 | 0.999 | 0.985 | 0.996 | 0.996 | +0.005 (+0.50%) | 4,461,800 |
28 Dec 2023 | CNY | 0.972 | 0.994 | 0.97 | 0.991 | 0.991 | +0.023 (+2.38%) | 3,984,100 |
27 Dec 2023 | CNY | 0.961 | 0.968 | 0.953 | 0.968 | 0.968 | +0.008 (+0.83%) | 5,180,000 |
26 Dec 2023 | CNY | 0.958 | 0.964 | 0.957 | 0.96 | 0.96 | -0.004 (-0.41%) | 5,724,900 |
25 Dec 2023 | CNY | 0.956 | 0.964 | 0.955 | 0.964 | 0.964 | +0.009 (+0.94%) | 512,500 |
22 Dec 2023 | CNY | 0.939 | 0.962 | 0.939 | 0.955 | 0.955 | +0.014 (+1.49%) | 5,945,000 |
21 Dec 2023 | CNY | 0.931 | 0.941 | 0.926 | 0.941 | 0.941 | +0.007 (+0.75%) | 5,642,500 |
20 Dec 2023 | CNY | 0.943 | 0.945 | 0.934 | 0.934 | 0.934 | -0.002 (-0.21%) | 6,029,300 |
19 Dec 2023 | CNY | 0.937 | 0.941 | 0.931 | 0.936 | 0.936 | -0.002 (-0.21%) | 4,041,400 |
18 Dec 2023 | CNY | 0.945 | 0.95 | 0.938 | 0.938 | 0.938 | -0.015 (-1.57%) | 5,164,500 |
15 Dec 2023 | CNY | 0.958 | 0.969 | 0.951 | 0.953 | 0.953 | +0.003 (+0.32%) | 4,559,100 |
14 Dec 2023 | CNY | 0.958 | 0.964 | 0.949 | 0.95 | 0.95 | +0.001 (+0.11%) | 2,787,100 |
13 Dec 2023 | CNY | 0.959 | 0.959 | 0.949 | 0.949 | 0.949 | -0.014 (-1.45%) | 1,110,000 |
12 Dec 2023 | CNY | 0.962 | 0.965 | 0.96 | 0.963 | 0.963 | -0.004 (-0.41%) | 398,300 |
11 Dec 2023 | CNY | 0.968 | 0.969 | 0.952 | 0.967 | 0.967 | -0.008 (-0.82%) | 2,324,600 |
8 Dec 2023 | CNY | 0.98 | 0.98 | 0.973 | 0.975 | 0.975 | -0.005 (-0.51%) | 560,500 |
7 Dec 2023 | CNY | 0.988 | 0.993 | 0.971 | 0.98 | 0.98 | -0.009 (-0.91%) | 1,416,100 |
6 Dec 2023 | CNY | 0.969 | 0.992 | 0.966 | 0.989 | 0.989 | +0.019 (+1.96%) | 1,421,000 |
5 Dec 2023 | CNY | 0.984 | 0.984 | 0.97 | 0.97 | 0.97 | -0.023 (-2.32%) | 1,465,700 |
4 Dec 2023 | CNY | 0.987 | 1.002 | 0.987 | 0.993 | 0.993 | +0.012 (+1.22%) | 1,505,200 |
1 Dec 2023 | CNY | 0.98 | 0.983 | 0.972 | 0.981 | 0.981 | -0.001 (-0.10%) | 971,400 |
30 Nov 2023 | CNY | 0.983 | 0.986 | 0.975 | 0.982 | 0.982 | -0.005 (-0.51%) | 1,940,000 |
29 Nov 2023 | CNY | 0.992 | 0.995 | 0.986 | 0.987 | 0.987 | 0.0 (0.0%) | 482,900 |
28 Nov 2023 | CNY | 0.979 | 0.987 | 0.976 | 0.987 | 0.987 | +0.004 (+0.41%) | 1,920,600 |