Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.919 | 0.931 | 0.914 | 0.93 | 0.93 | +0.011 (+1.20%) | 64,353,790 |
8 Jan 2024 | CNY | 0.931 | 0.937 | 0.919 | 0.919 | 0.919 | -0.012 (-1.29%) | 55,022,500 |
5 Jan 2024 | CNY | 0.934 | 0.952 | 0.927 | 0.931 | 0.931 | -0.005 (-0.53%) | 81,748,300 |
4 Jan 2024 | CNY | 0.943 | 0.944 | 0.93 | 0.936 | 0.936 | -0.011 (-1.16%) | 57,527,800 |
3 Jan 2024 | CNY | 0.942 | 0.95 | 0.94 | 0.947 | 0.947 | +0.002 (+0.21%) | 79,097,500 |
2 Jan 2024 | CNY | 0.945 | 0.952 | 0.941 | 0.945 | 0.945 | 0.0 (0.0%) | 73,698,700 |
29 Dec 2023 | CNY | 0.939 | 0.948 | 0.936 | 0.945 | 0.945 | +0.002 (+0.21%) | 81,011,400 |
28 Dec 2023 | CNY | 0.916 | 0.946 | 0.916 | 0.943 | 0.943 | +0.026 (+2.84%) | 95,303,240 |
27 Dec 2023 | CNY | 0.913 | 0.918 | 0.903 | 0.917 | 0.917 | +0.004 (+0.44%) | 57,084,100 |
26 Dec 2023 | CNY | 0.915 | 0.917 | 0.907 | 0.913 | 0.913 | -0.002 (-0.22%) | 37,797,400 |
25 Dec 2023 | CNY | 0.903 | 0.915 | 0.903 | 0.915 | 0.915 | +0.006 (+0.66%) | 49,212,200 |
22 Dec 2023 | CNY | 0.892 | 0.916 | 0.885 | 0.909 | 0.909 | +0.018 (+2.02%) | 86,568,600 |
21 Dec 2023 | CNY | 0.878 | 0.893 | 0.875 | 0.891 | 0.891 | +0.008 (+0.91%) | 63,519,800 |
20 Dec 2023 | CNY | 0.887 | 0.893 | 0.882 | 0.883 | 0.883 | 0.0 (0.0%) | 54,981,920 |
19 Dec 2023 | CNY | 0.884 | 0.889 | 0.878 | 0.883 | 0.883 | -0.004 (-0.45%) | 37,548,100 |
18 Dec 2023 | CNY | 0.895 | 0.9 | 0.884 | 0.887 | 0.887 | -0.013 (-1.44%) | 48,303,320 |
15 Dec 2023 | CNY | 0.901 | 0.912 | 0.896 | 0.9 | 0.9 | +0.005 (+0.56%) | 54,289,900 |
14 Dec 2023 | CNY | 0.907 | 0.911 | 0.893 | 0.895 | 0.895 | 0.0 (0.0%) | 63,921,800 |
13 Dec 2023 | CNY | 0.909 | 0.909 | 0.893 | 0.895 | 0.895 | -0.017 (-1.86%) | 56,633,600 |
12 Dec 2023 | CNY | 0.911 | 0.913 | 0.905 | 0.912 | 0.912 | -0.001 (-0.11%) | 38,652,200 |
11 Dec 2023 | CNY | 0.915 | 0.917 | 0.898 | 0.913 | 0.913 | -0.009 (-0.98%) | 63,645,400 |
8 Dec 2023 | CNY | 0.934 | 0.935 | 0.921 | 0.922 | 0.922 | -0.007 (-0.75%) | 55,182,100 |
7 Dec 2023 | CNY | 0.932 | 0.934 | 0.919 | 0.929 | 0.929 | -0.005 (-0.54%) | 78,846,200 |
6 Dec 2023 | CNY | 0.915 | 0.941 | 0.911 | 0.934 | 0.934 | +0.017 (+1.85%) | 95,715,400 |
5 Dec 2023 | CNY | 0.923 | 0.93 | 0.913 | 0.917 | 0.917 | -0.015 (-1.61%) | 79,527,200 |
4 Dec 2023 | CNY | 0.928 | 0.943 | 0.924 | 0.932 | 0.932 | +0.009 (+0.98%) | 106,323,500 |
1 Dec 2023 | CNY | 0.922 | 0.927 | 0.914 | 0.923 | 0.923 | 0.0 (0.0%) | 58,672,900 |
30 Nov 2023 | CNY | 0.925 | 0.929 | 0.917 | 0.923 | 0.923 | -0.006 (-0.65%) | 54,542,990 |
29 Nov 2023 | CNY | 0.93 | 0.935 | 0.927 | 0.929 | 0.929 | +0.001 (+0.11%) | 44,659,200 |
28 Nov 2023 | CNY | 0.924 | 0.928 | 0.918 | 0.928 | 0.928 | +0.003 (+0.32%) | 36,255,900 |