Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.72 | 0.72 | 0.712 | 0.715 | 0.715 | -0.012 (-1.65%) | 6,800 |
25 Dec 2023 | CNY | 0.728 | 0.729 | 0.724 | 0.727 | 0.727 | +0.006 (+0.83%) | 67,600 |
22 Dec 2023 | CNY | 0.73 | 0.73 | 0.721 | 0.721 | 0.721 | -0.009 (-1.23%) | 1,296,100 |
21 Dec 2023 | CNY | 0.723 | 0.732 | 0.718 | 0.73 | 0.73 | +0.005 (+0.69%) | 552,000 |
20 Dec 2023 | CNY | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.008 (-1.09%) | 150,800 |
19 Dec 2023 | CNY | 0.732 | 0.737 | 0.727 | 0.733 | 0.733 | +0.005 (+0.69%) | 3,982,100 |
18 Dec 2023 | CNY | 0.732 | 0.735 | 0.728 | 0.728 | 0.728 | -0.007 (-0.95%) | 696,300 |
15 Dec 2023 | CNY | 0.744 | 0.747 | 0.735 | 0.735 | 0.735 | -0.007 (-0.94%) | 336,100 |
14 Dec 2023 | CNY | 0.695 | 0.751 | 0.695 | 0.742 | 0.742 | -0.002 (-0.27%) | 812,800 |
13 Dec 2023 | CNY | 0.75 | 0.752 | 0.744 | 0.744 | 0.744 | -0.004 (-0.53%) | 398,800 |
12 Dec 2023 | CNY | 0.751 | 0.751 | 0.746 | 0.748 | 0.748 | +0.001 (+0.13%) | 889,900 |
11 Dec 2023 | CNY | 0.735 | 0.748 | 0.728 | 0.747 | 0.747 | +0.013 (+1.77%) | 1,594,400 |
8 Dec 2023 | CNY | 0.728 | 0.738 | 0.727 | 0.734 | 0.734 | +0.013 (+1.80%) | 3,364,200 |
7 Dec 2023 | CNY | 0.721 | 0.723 | 0.715 | 0.721 | 0.721 | +0.002 (+0.28%) | 1,291,500 |
6 Dec 2023 | CNY | 0.723 | 0.723 | 0.719 | 0.719 | 0.719 | -0.005 (-0.69%) | 556,200 |
5 Dec 2023 | CNY | 0.744 | 0.744 | 0.724 | 0.724 | 0.724 | -0.021 (-2.82%) | 321,800 |
4 Dec 2023 | CNY | 0.751 | 0.752 | 0.745 | 0.745 | 0.745 | -0.006 (-0.80%) | 1,125,100 |
1 Dec 2023 | CNY | 0.741 | 0.752 | 0.738 | 0.751 | 0.751 | +0.006 (+0.81%) | 2,085,200 |
30 Nov 2023 | CNY | 0.748 | 0.748 | 0.741 | 0.745 | 0.745 | -0.004 (-0.53%) | 3,521,800 |
29 Nov 2023 | CNY | 0.75 | 0.753 | 0.747 | 0.749 | 0.749 | +0.001 (+0.13%) | 3,501,500 |
28 Nov 2023 | CNY | 0.746 | 0.749 | 0.743 | 0.748 | 0.748 | -0.001 (-0.13%) | 1,708,400 |
27 Nov 2023 | CNY | 0.759 | 0.759 | 0.744 | 0.749 | 0.749 | -0.006 (-0.79%) | 3,545,000 |
24 Nov 2023 | CNY | 0.748 | 0.755 | 0.743 | 0.755 | 0.755 | 0.0 (0.0%) | 4,631,000 |
23 Nov 2023 | CNY | 0.756 | 0.797 | 0.743 | 0.755 | 0.755 | +0.006 (+0.80%) | 5,108,700 |
22 Nov 2023 | CNY | 0.754 | 0.755 | 0.748 | 0.749 | 0.749 | -0.011 (-1.45%) | 1,812,420 |
21 Nov 2023 | CNY | 0.773 | 0.83 | 0.759 | 0.76 | 0.76 | -0.006 (-0.78%) | 895,600 |
20 Nov 2023 | CNY | 0.767 | 0.77 | 0.763 | 0.766 | 0.766 | -0.008 (-1.03%) | 7,659,600 |
17 Nov 2023 | CNY | 0.767 | 0.774 | 0.764 | 0.774 | 0.774 | +0.007 (+0.91%) | 1,031,800 |
16 Nov 2023 | CNY | 0.775 | 0.777 | 0.767 | 0.767 | 0.767 | -0.01 (-1.29%) | 387,300 |
15 Nov 2023 | CNY | 0.779 | 0.796 | 0.774 | 0.777 | 0.777 | +0.001 (+0.13%) | 301,400 |