Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.816 | 0.82 | 0.81 | 0.819 | 0.819 | +0.008 (+0.99%) | 3,393,500 |
22 Dec 2023 | CNY | 0.82 | 0.826 | 0.807 | 0.811 | 0.811 | -0.009 (-1.10%) | 3,170,900 |
21 Dec 2023 | CNY | 0.816 | 0.824 | 0.806 | 0.82 | 0.82 | +0.003 (+0.37%) | 2,882,200 |
20 Dec 2023 | CNY | 0.83 | 0.839 | 0.816 | 0.817 | 0.817 | -0.017 (-2.04%) | 1,583,700 |
19 Dec 2023 | CNY | 0.832 | 0.839 | 0.824 | 0.834 | 0.834 | +0.002 (+0.24%) | 4,318,900 |
18 Dec 2023 | CNY | 0.845 | 0.845 | 0.83 | 0.832 | 0.832 | -0.011 (-1.30%) | 3,713,603 |
15 Dec 2023 | CNY | 0.85 | 0.858 | 0.841 | 0.843 | 0.843 | -0.008 (-0.94%) | 6,405,000 |
14 Dec 2023 | CNY | 0.856 | 0.865 | 0.85 | 0.851 | 0.851 | -0.006 (-0.70%) | 2,745,201 |
13 Dec 2023 | CNY | 0.858 | 0.868 | 0.855 | 0.857 | 0.857 | -0.007 (-0.81%) | 3,085,300 |
12 Dec 2023 | CNY | 0.873 | 0.873 | 0.859 | 0.864 | 0.864 | +0.001 (+0.12%) | 2,365,100 |
11 Dec 2023 | CNY | 0.843 | 0.863 | 0.833 | 0.863 | 0.863 | +0.02 (+2.37%) | 3,532,501 |
8 Dec 2023 | CNY | 0.833 | 0.847 | 0.833 | 0.843 | 0.843 | +0.005 (+0.60%) | 1,872,100 |
7 Dec 2023 | CNY | 0.834 | 0.841 | 0.827 | 0.838 | 0.838 | +0.004 (+0.48%) | 3,323,300 |
6 Dec 2023 | CNY | 0.842 | 0.849 | 0.833 | 0.834 | 0.834 | -0.008 (-0.95%) | 3,499,900 |
5 Dec 2023 | CNY | 0.859 | 0.869 | 0.838 | 0.842 | 0.842 | -0.021 (-2.43%) | 4,991,800 |
4 Dec 2023 | CNY | 0.871 | 0.875 | 0.856 | 0.863 | 0.863 | -0.008 (-0.92%) | 2,241,900 |
1 Dec 2023 | CNY | 0.866 | 0.873 | 0.856 | 0.871 | 0.871 | +0.006 (+0.69%) | 3,823,607 |
30 Nov 2023 | CNY | 0.875 | 0.875 | 0.857 | 0.865 | 0.865 | -0.011 (-1.26%) | 6,606,500 |
29 Nov 2023 | CNY | 0.888 | 0.89 | 0.874 | 0.876 | 0.876 | -0.002 (-0.23%) | 9,353,200 |
28 Nov 2023 | CNY | 0.875 | 0.882 | 0.868 | 0.878 | 0.878 | 0.0 (0.0%) | 5,817,800 |
27 Nov 2023 | CNY | 0.865 | 0.879 | 0.863 | 0.878 | 0.878 | +0.011 (+1.27%) | 5,008,400 |
24 Nov 2023 | CNY | 0.886 | 0.887 | 0.866 | 0.867 | 0.867 | -0.02 (-2.25%) | 7,483,000 |
23 Nov 2023 | CNY | 0.86 | 0.89 | 0.86 | 0.887 | 0.887 | +0.024 (+2.78%) | 7,673,600 |
22 Nov 2023 | CNY | 0.872 | 0.884 | 0.862 | 0.863 | 0.863 | -0.014 (-1.60%) | 1,919,090 |
21 Nov 2023 | CNY | 0.894 | 0.894 | 0.876 | 0.877 | 0.877 | -0.017 (-1.90%) | 6,542,800 |
20 Nov 2023 | CNY | 0.905 | 0.905 | 0.889 | 0.894 | 0.894 | 0.0 (0.0%) | 3,815,400 |
17 Nov 2023 | CNY | 0.88 | 0.897 | 0.878 | 0.894 | 0.894 | +0.01 (+1.13%) | 5,703,900 |
16 Nov 2023 | CNY | 0.9 | 0.9 | 0.883 | 0.884 | 0.884 | -0.011 (-1.23%) | 2,845,911 |
15 Nov 2023 | CNY | 0.894 | 0.899 | 0.884 | 0.895 | 0.895 | +0.009 (+1.02%) | 2,825,400 |
14 Nov 2023 | CNY | 0.875 | 0.892 | 0.875 | 0.886 | 0.886 | +0.013 (+1.49%) | 3,780,800 |