Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 0.761 | 0.761 | 0.752 | 0.754 | 0.754 | -0.008 (-1.05%) | 996,000 |
12 Dec 2023 | CNY | 0.757 | 0.763 | 0.756 | 0.762 | 0.762 | +0.004 (+0.53%) | 2,507,300 |
11 Dec 2023 | CNY | 0.757 | 0.763 | 0.743 | 0.758 | 0.758 | +0.005 (+0.66%) | 10,933,300 |
8 Dec 2023 | CNY | 0.753 | 0.759 | 0.752 | 0.753 | 0.753 | 0.0 (0.0%) | 10,776,200 |
7 Dec 2023 | CNY | 0.75 | 0.755 | 0.747 | 0.753 | 0.753 | 0.0 (0.0%) | 1,903,100 |
6 Dec 2023 | CNY | 0.758 | 0.758 | 0.749 | 0.753 | 0.753 | -0.002 (-0.26%) | 2,504,000 |
5 Dec 2023 | CNY | 0.769 | 0.769 | 0.755 | 0.755 | 0.755 | -0.014 (-1.82%) | 1,270,700 |
4 Dec 2023 | CNY | 0.773 | 0.775 | 0.768 | 0.769 | 0.769 | -0.005 (-0.65%) | 1,181,500 |
1 Dec 2023 | CNY | 0.771 | 0.774 | 0.767 | 0.774 | 0.774 | +0.003 (+0.39%) | 1,855,100 |
30 Nov 2023 | CNY | 0.769 | 0.776 | 0.717 | 0.771 | 0.771 | +0.003 (+0.39%) | 2,073,400 |
29 Nov 2023 | CNY | 0.776 | 0.776 | 0.766 | 0.768 | 0.768 | -0.009 (-1.16%) | 2,919,100 |
28 Nov 2023 | CNY | 0.777 | 0.779 | 0.774 | 0.777 | 0.777 | -0.002 (-0.26%) | 1,104,200 |
27 Nov 2023 | CNY | 0.783 | 0.783 | 0.774 | 0.779 | 0.779 | -0.006 (-0.76%) | 3,005,500 |
24 Nov 2023 | CNY | 0.787 | 0.788 | 0.784 | 0.785 | 0.785 | -0.003 (-0.38%) | 1,533,600 |
23 Nov 2023 | CNY | 0.784 | 0.788 | 0.781 | 0.788 | 0.788 | +0.005 (+0.64%) | 2,078,600 |
22 Nov 2023 | CNY | 0.786 | 0.788 | 0.783 | 0.783 | 0.783 | -0.006 (-0.76%) | 3,045,500 |
21 Nov 2023 | CNY | 0.784 | 0.794 | 0.784 | 0.789 | 0.789 | +0.005 (+0.64%) | 1,441,100 |
20 Nov 2023 | CNY | 0.783 | 0.788 | 0.779 | 0.784 | 0.784 | 0.0 (0.0%) | 10,291,800 |
17 Nov 2023 | CNY | 0.789 | 0.789 | 0.78 | 0.784 | 0.784 | -0.002 (-0.25%) | 1,169,800 |
16 Nov 2023 | CNY | 0.793 | 0.793 | 0.786 | 0.786 | 0.786 | -0.006 (-0.76%) | 1,470,600 |
15 Nov 2023 | CNY | 0.789 | 0.795 | 0.789 | 0.792 | 0.792 | +0.007 (+0.89%) | 2,246,000 |
14 Nov 2023 | CNY | 0.787 | 0.788 | 0.783 | 0.785 | 0.785 | 0.0 (0.0%) | 2,610,600 |
13 Nov 2023 | CNY | 0.783 | 0.788 | 0.78 | 0.785 | 0.785 | -0.001 (-0.13%) | 1,626,100 |
10 Nov 2023 | CNY | 0.793 | 0.793 | 0.784 | 0.786 | 0.786 | -0.008 (-1.01%) | 4,157,700 |
9 Nov 2023 | CNY | 0.79 | 0.794 | 0.79 | 0.794 | 0.794 | +0.002 (+0.25%) | 488,100 |
8 Nov 2023 | CNY | 0.797 | 0.797 | 0.79 | 0.792 | 0.792 | -0.005 (-0.63%) | 2,217,800 |
7 Nov 2023 | CNY | 0.798 | 0.798 | 0.794 | 0.797 | 0.797 | -0.003 (-0.37%) | 1,497,700 |
6 Nov 2023 | CNY | 0.796 | 0.801 | 0.796 | 0.8 | 0.8 | +0.003 (+0.38%) | 4,945,800 |
3 Nov 2023 | CNY | 0.793 | 0.798 | 0.793 | 0.797 | 0.797 | +0.002 (+0.25%) | 3,257,900 |
2 Nov 2023 | CNY | 0.797 | 0.798 | 0.794 | 0.795 | 0.795 | +0.003 (+0.38%) | 2,910,000 |