Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 0.911 | 0.929 | 0.9 | 0.919 | 0.919 | +0.007 (+0.77%) | 13,874,300 |
21 Dec 2023 | CNY | 0.891 | 0.915 | 0.887 | 0.912 | 0.912 | +0.018 (+2.01%) | 13,120,900 |
20 Dec 2023 | CNY | 0.897 | 0.9 | 0.891 | 0.894 | 0.894 | +0.001 (+0.11%) | 10,518,300 |
19 Dec 2023 | CNY | 0.892 | 0.902 | 0.89 | 0.893 | 0.893 | +0.001 (+0.11%) | 19,058,300 |
18 Dec 2023 | CNY | 0.91 | 0.911 | 0.889 | 0.892 | 0.892 | -0.018 (-1.98%) | 15,558,900 |
15 Dec 2023 | CNY | 0.912 | 0.922 | 0.906 | 0.91 | 0.91 | +0.002 (+0.22%) | 60,132,200 |
14 Dec 2023 | CNY | 0.92 | 0.923 | 0.907 | 0.908 | 0.908 | -0.008 (-0.87%) | 236,536,000 |
13 Dec 2023 | CNY | 0.938 | 0.938 | 0.913 | 0.916 | 0.916 | -0.018 (-1.93%) | 30,728,100 |
12 Dec 2023 | CNY | 0.933 | 0.935 | 0.928 | 0.934 | 0.934 | +0.001 (+0.11%) | 23,442,000 |
11 Dec 2023 | CNY | 0.93 | 0.934 | 0.914 | 0.933 | 0.933 | +0.003 (+0.32%) | 6,082,000 |
8 Dec 2023 | CNY | 0.933 | 0.943 | 0.926 | 0.93 | 0.93 | 0.0 (0.0%) | 4,684,500 |
7 Dec 2023 | CNY | 0.933 | 0.935 | 0.923 | 0.93 | 0.93 | -0.006 (-0.64%) | 6,169,600 |
6 Dec 2023 | CNY | 0.928 | 0.945 | 0.924 | 0.936 | 0.936 | +0.011 (+1.19%) | 8,050,000 |
5 Dec 2023 | CNY | 0.937 | 0.943 | 0.925 | 0.925 | 0.925 | -0.014 (-1.49%) | 8,655,700 |
4 Dec 2023 | CNY | 0.946 | 0.949 | 0.938 | 0.939 | 0.939 | -0.008 (-0.84%) | 5,524,900 |
1 Dec 2023 | CNY | 0.952 | 0.953 | 0.94 | 0.947 | 0.947 | -0.007 (-0.73%) | 8,348,400 |
30 Nov 2023 | CNY | 0.955 | 0.958 | 0.948 | 0.954 | 0.954 | +0.001 (+0.10%) | 13,030,200 |
29 Nov 2023 | CNY | 0.968 | 0.968 | 0.952 | 0.953 | 0.953 | -0.015 (-1.55%) | 7,101,500 |
28 Nov 2023 | CNY | 0.965 | 0.968 | 0.959 | 0.968 | 0.968 | +0.003 (+0.31%) | 9,421,200 |
27 Nov 2023 | CNY | 0.977 | 0.978 | 0.96 | 0.965 | 0.965 | -0.016 (-1.63%) | 9,648,500 |
24 Nov 2023 | CNY | 0.989 | 0.989 | 0.977 | 0.981 | 0.981 | -0.011 (-1.11%) | 9,019,018 |
23 Nov 2023 | CNY | 0.987 | 0.992 | 0.983 | 0.992 | 0.992 | +0.004 (+0.40%) | 10,619,100 |
22 Nov 2023 | CNY | 1.002 | 1.002 | 0.988 | 0.988 | 0.988 | -0.015 (-1.50%) | 9,377,400 |
21 Nov 2023 | CNY | 1.008 | 1.017 | 1.003 | 1.003 | 1.003 | -0.005 (-0.50%) | 9,138,900 |
20 Nov 2023 | CNY | 1.009 | 1.013 | 1.001 | 1.008 | 1.008 | -0.001 (-0.10%) | 15,031,200 |
17 Nov 2023 | CNY | 1.013 | 1.013 | 1.003 | 1.009 | 1.009 | -0.001 (-0.10%) | 10,500,300 |
16 Nov 2023 | CNY | 1.035 | 1.035 | 1.008 | 1.01 | 1.01 | -0.022 (-2.13%) | 19,231,200 |
15 Nov 2023 | CNY | 1.024 | 1.036 | 1.024 | 1.032 | 1.032 | +0.014 (+1.38%) | 17,910,300 |
14 Nov 2023 | CNY | 1.022 | 1.028 | 1.013 | 1.018 | 1.018 | -0.003 (-0.29%) | 13,651,700 |
13 Nov 2023 | CNY | 1.02 | 1.028 | 1.016 | 1.021 | 1.021 | +0.001 (+0.10%) | 11,884,000 |