Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.865 | 0.875 | 0.857 | 0.865 | 0.865 | +0.003 (+0.35%) | 27,087,000 |
8 Jan 2024 | CNY | 0.887 | 0.887 | 0.861 | 0.862 | 0.862 | -0.025 (-2.82%) | 29,268,400 |
5 Jan 2024 | CNY | 0.906 | 0.91 | 0.88 | 0.887 | 0.887 | -0.017 (-1.88%) | 29,088,000 |
4 Jan 2024 | CNY | 0.916 | 0.916 | 0.899 | 0.904 | 0.904 | -0.013 (-1.42%) | 29,479,900 |
3 Jan 2024 | CNY | 0.934 | 0.934 | 0.909 | 0.917 | 0.917 | -0.02 (-2.13%) | 32,871,800 |
2 Jan 2024 | CNY | 0.955 | 0.957 | 0.937 | 0.937 | 0.937 | -0.02 (-2.09%) | 21,111,200 |
29 Dec 2023 | CNY | 0.942 | 0.958 | 0.94 | 0.957 | 0.957 | +0.015 (+1.59%) | 24,078,600 |
28 Dec 2023 | CNY | 0.925 | 0.946 | 0.917 | 0.942 | 0.942 | +0.016 (+1.73%) | 24,296,500 |
27 Dec 2023 | CNY | 0.931 | 0.931 | 0.92 | 0.926 | 0.926 | +0.004 (+0.43%) | 23,600,300 |
26 Dec 2023 | CNY | 0.94 | 0.94 | 0.914 | 0.922 | 0.922 | -0.018 (-1.91%) | 26,901,500 |
25 Dec 2023 | CNY | 0.929 | 0.941 | 0.929 | 0.94 | 0.94 | +0.01 (+1.08%) | 22,846,100 |
22 Dec 2023 | CNY | 0.939 | 0.942 | 0.927 | 0.93 | 0.93 | -0.009 (-0.96%) | 32,505,500 |
21 Dec 2023 | CNY | 0.936 | 0.944 | 0.924 | 0.939 | 0.939 | +0.001 (+0.11%) | 31,149,300 |
20 Dec 2023 | CNY | 0.958 | 0.958 | 0.937 | 0.938 | 0.938 | -0.02 (-2.09%) | 34,096,000 |
19 Dec 2023 | CNY | 0.954 | 0.962 | 0.948 | 0.958 | 0.958 | +0.003 (+0.31%) | 33,731,800 |
18 Dec 2023 | CNY | 0.962 | 0.965 | 0.951 | 0.955 | 0.955 | -0.012 (-1.24%) | 28,828,400 |
15 Dec 2023 | CNY | 0.975 | 0.98 | 0.964 | 0.967 | 0.967 | -0.008 (-0.82%) | 28,505,300 |
14 Dec 2023 | CNY | 0.983 | 0.992 | 0.975 | 0.975 | 0.975 | -0.008 (-0.81%) | 25,358,300 |
13 Dec 2023 | CNY | 0.992 | 0.994 | 0.981 | 0.983 | 0.983 | -0.009 (-0.91%) | 21,712,900 |
12 Dec 2023 | CNY | 0.993 | 0.994 | 0.984 | 0.992 | 0.992 | +0.003 (+0.30%) | 24,662,700 |
11 Dec 2023 | CNY | 0.975 | 0.989 | 0.955 | 0.989 | 0.989 | +0.02 (+2.06%) | 25,821,900 |
8 Dec 2023 | CNY | 0.96 | 0.971 | 0.957 | 0.969 | 0.969 | +0.009 (+0.94%) | 24,232,700 |
7 Dec 2023 | CNY | 0.951 | 0.964 | 0.948 | 0.96 | 0.96 | +0.005 (+0.52%) | 26,688,300 |
6 Dec 2023 | CNY | 0.957 | 0.965 | 0.955 | 0.955 | 0.955 | -0.003 (-0.31%) | 29,766,200 |
5 Dec 2023 | CNY | 0.986 | 0.986 | 0.958 | 0.958 | 0.958 | -0.03 (-3.04%) | 24,706,500 |
4 Dec 2023 | CNY | 0.998 | 0.998 | 0.984 | 0.988 | 0.988 | -0.01 (-1.00%) | 23,284,600 |
1 Dec 2023 | CNY | 0.992 | 0.999 | 0.981 | 0.998 | 0.998 | +0.006 (+0.60%) | 25,706,400 |
30 Nov 2023 | CNY | 0.995 | 1.005 | 0.982 | 0.992 | 0.992 | -0.012 (-1.20%) | 27,001,900 |
29 Nov 2023 | CNY | 1.003 | 1.011 | 1 | 1.004 | 1.004 | +0.001 (+0.10%) | 24,043,500 |
28 Nov 2023 | CNY | 1 | 1.004 | 0.992 | 1.003 | 1.003 | +0.001 (+0.10%) | 29,337,400 |