Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.729 | 0.735 | 0.717 | 0.725 | 0.725 | +0.001 (+0.14%) | 1,229,654,270 |
8 Jan 2024 | CNY | 0.745 | 0.747 | 0.724 | 0.724 | 0.724 | -0.025 (-3.34%) | 1,407,548,490 |
5 Jan 2024 | CNY | 0.762 | 0.769 | 0.745 | 0.749 | 0.749 | -0.015 (-1.96%) | 1,251,192,600 |
4 Jan 2024 | CNY | 0.775 | 0.775 | 0.758 | 0.764 | 0.764 | -0.012 (-1.55%) | 1,212,847,630 |
3 Jan 2024 | CNY | 0.787 | 0.791 | 0.771 | 0.776 | 0.776 | -0.014 (-1.77%) | 1,350,790,190 |
2 Jan 2024 | CNY | 0.804 | 0.805 | 0.789 | 0.79 | 0.79 | -0.014 (-1.74%) | 958,377,130 |
29 Dec 2023 | CNY | 0.798 | 0.806 | 0.797 | 0.804 | 0.804 | +0.005 (+0.63%) | 995,092,120 |
28 Dec 2023 | CNY | 0.781 | 0.803 | 0.778 | 0.799 | 0.799 | +0.017 (+2.17%) | 1,213,654,850 |
27 Dec 2023 | CNY | 0.773 | 0.787 | 0.772 | 0.782 | 0.782 | +0.011 (+1.43%) | 1,164,422,300 |
26 Dec 2023 | CNY | 0.789 | 0.79 | 0.768 | 0.771 | 0.771 | -0.019 (-2.41%) | 1,239,240,280 |
25 Dec 2023 | CNY | 0.793 | 0.799 | 0.786 | 0.79 | 0.79 | -0.005 (-0.63%) | 664,114,890 |
22 Dec 2023 | CNY | 0.805 | 0.807 | 0.792 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,078,234,540 |
21 Dec 2023 | CNY | 0.796 | 0.811 | 0.791 | 0.805 | 0.805 | +0.005 (+0.63%) | 1,022,487,990 |
20 Dec 2023 | CNY | 0.81 | 0.812 | 0.798 | 0.8 | 0.8 | -0.008 (-0.99%) | 772,455,710 |
19 Dec 2023 | CNY | 0.799 | 0.815 | 0.798 | 0.808 | 0.808 | +0.008 (+1%) | 947,246,390 |
18 Dec 2023 | CNY | 0.81 | 0.811 | 0.796 | 0.8 | 0.8 | -0.014 (-1.72%) | 990,172,820 |
15 Dec 2023 | CNY | 0.823 | 0.826 | 0.811 | 0.814 | 0.814 | -0.007 (-0.85%) | 935,425,000 |
14 Dec 2023 | CNY | 0.827 | 0.833 | 0.82 | 0.821 | 0.821 | -0.003 (-0.36%) | 821,545,400 |
13 Dec 2023 | CNY | 0.829 | 0.837 | 0.823 | 0.824 | 0.824 | -0.008 (-0.96%) | 714,353,680 |
12 Dec 2023 | CNY | 0.831 | 0.838 | 0.827 | 0.832 | 0.832 | 0.0 (0.0%) | 811,051,680 |
11 Dec 2023 | CNY | 0.813 | 0.834 | 0.807 | 0.832 | 0.832 | +0.015 (+1.84%) | 1,157,203,200 |
8 Dec 2023 | CNY | 0.807 | 0.818 | 0.806 | 0.817 | 0.817 | +0.011 (+1.36%) | 995,916,470 |
7 Dec 2023 | CNY | 0.813 | 0.816 | 0.802 | 0.806 | 0.806 | -0.008 (-0.98%) | 924,710,340 |
6 Dec 2023 | CNY | 0.813 | 0.821 | 0.812 | 0.814 | 0.814 | -0.001 (-0.12%) | 839,327,020 |
5 Dec 2023 | CNY | 0.836 | 0.837 | 0.815 | 0.815 | 0.815 | -0.025 (-2.98%) | 1,145,502,040 |
4 Dec 2023 | CNY | 0.847 | 0.851 | 0.839 | 0.84 | 0.84 | -0.007 (-0.83%) | 738,828,700 |
1 Dec 2023 | CNY | 0.843 | 0.848 | 0.834 | 0.847 | 0.847 | +0.003 (+0.36%) | 936,850,200 |
30 Nov 2023 | CNY | 0.845 | 0.846 | 0.836 | 0.844 | 0.844 | -0.003 (-0.35%) | 891,256,030 |
29 Nov 2023 | CNY | 0.848 | 0.858 | 0.846 | 0.847 | 0.847 | 0.0 (0.0%) | 1,154,048,740 |
28 Nov 2023 | CNY | 0.846 | 0.85 | 0.839 | 0.847 | 0.847 | 0.0 (0.0%) | 837,171,920 |