Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.83 | 0.839 | 0.816 | 0.822 | 0.822 | -0.006 (-0.72%) | 12,074,100 |
8 Jan 2024 | CNY | 0.852 | 0.852 | 0.827 | 0.828 | 0.828 | -0.024 (-2.82%) | 12,777,500 |
5 Jan 2024 | CNY | 0.871 | 0.872 | 0.846 | 0.852 | 0.852 | -0.02 (-2.29%) | 12,770,600 |
4 Jan 2024 | CNY | 0.882 | 0.882 | 0.867 | 0.872 | 0.872 | -0.011 (-1.25%) | 10,389,300 |
3 Jan 2024 | CNY | 0.9 | 0.902 | 0.873 | 0.883 | 0.883 | -0.021 (-2.32%) | 14,057,400 |
2 Jan 2024 | CNY | 0.926 | 0.928 | 0.904 | 0.904 | 0.904 | -0.022 (-2.38%) | 14,910,200 |
29 Dec 2023 | CNY | 0.909 | 0.926 | 0.909 | 0.926 | 0.926 | +0.017 (+1.87%) | 20,464,500 |
28 Dec 2023 | CNY | 0.892 | 0.914 | 0.876 | 0.909 | 0.909 | +0.023 (+2.60%) | 16,808,200 |
27 Dec 2023 | CNY | 0.895 | 0.895 | 0.883 | 0.886 | 0.886 | +0.003 (+0.34%) | 19,339,400 |
26 Dec 2023 | CNY | 0.898 | 0.904 | 0.874 | 0.883 | 0.883 | -0.02 (-2.21%) | 17,060,800 |
25 Dec 2023 | CNY | 0.902 | 0.914 | 0.896 | 0.903 | 0.903 | 0.0 (0.0%) | 12,592,100 |
22 Dec 2023 | CNY | 0.925 | 0.927 | 0.9 | 0.903 | 0.903 | -0.025 (-2.69%) | 19,176,300 |
21 Dec 2023 | CNY | 0.923 | 0.939 | 0.909 | 0.928 | 0.928 | +0.005 (+0.54%) | 16,541,500 |
20 Dec 2023 | CNY | 0.951 | 0.951 | 0.915 | 0.923 | 0.923 | -0.028 (-2.94%) | 15,092,300 |
19 Dec 2023 | CNY | 0.945 | 0.955 | 0.935 | 0.951 | 0.951 | +0.008 (+0.85%) | 11,151,900 |
18 Dec 2023 | CNY | 0.949 | 0.961 | 0.941 | 0.943 | 0.943 | -0.013 (-1.36%) | 15,780,300 |
15 Dec 2023 | CNY | 0.973 | 0.974 | 0.953 | 0.956 | 0.956 | -0.015 (-1.54%) | 15,458,400 |
14 Dec 2023 | CNY | 0.976 | 0.992 | 0.969 | 0.971 | 0.971 | -0.004 (-0.41%) | 17,794,000 |
13 Dec 2023 | CNY | 0.99 | 0.996 | 0.975 | 0.975 | 0.975 | -0.016 (-1.61%) | 10,199,100 |
12 Dec 2023 | CNY | 0.998 | 1 | 0.983 | 0.991 | 0.991 | -0.006 (-0.60%) | 16,232,200 |
11 Dec 2023 | CNY | 0.991 | 0.997 | 0.964 | 0.997 | 0.997 | +0.015 (+1.53%) | 23,036,900 |
8 Dec 2023 | CNY | 0.954 | 0.986 | 0.948 | 0.982 | 0.982 | +0.036 (+3.81%) | 24,363,400 |
7 Dec 2023 | CNY | 0.928 | 0.952 | 0.927 | 0.946 | 0.946 | +0.017 (+1.83%) | 20,620,000 |
6 Dec 2023 | CNY | 0.926 | 0.938 | 0.914 | 0.929 | 0.929 | +0.003 (+0.32%) | 19,022,100 |
5 Dec 2023 | CNY | 0.955 | 0.956 | 0.924 | 0.926 | 0.926 | -0.036 (-3.74%) | 21,287,200 |
4 Dec 2023 | CNY | 0.955 | 0.975 | 0.953 | 0.962 | 0.962 | +0.009 (+0.94%) | 17,975,100 |
1 Dec 2023 | CNY | 0.922 | 0.96 | 0.918 | 0.953 | 0.953 | +0.031 (+3.36%) | 23,722,100 |
30 Nov 2023 | CNY | 0.927 | 0.93 | 0.913 | 0.922 | 0.922 | -0.005 (-0.54%) | 17,675,000 |
29 Nov 2023 | CNY | 0.937 | 0.937 | 0.923 | 0.927 | 0.927 | -0.01 (-1.07%) | 17,634,700 |
28 Nov 2023 | CNY | 0.936 | 0.939 | 0.927 | 0.937 | 0.937 | -0.002 (-0.21%) | 19,630,200 |