Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 0.906 | 0.919 | 0.899 | 0.916 | 0.916 | +0.008 (+0.88%) | 246,390,208 |
20 Dec 2023 | CNY | 0.928 | 0.93 | 0.907 | 0.908 | 0.908 | -0.021 (-2.26%) | 228,994,399 |
19 Dec 2023 | CNY | 0.932 | 0.935 | 0.923 | 0.929 | 0.929 | -0.003 (-0.32%) | 168,937,100 |
18 Dec 2023 | CNY | 0.947 | 0.947 | 0.927 | 0.932 | 0.932 | -0.019 (-2.00%) | 216,848,656 |
15 Dec 2023 | CNY | 0.96 | 0.961 | 0.947 | 0.951 | 0.951 | -0.008 (-0.83%) | 151,396,100 |
14 Dec 2023 | CNY | 0.968 | 0.972 | 0.956 | 0.959 | 0.959 | -0.004 (-0.42%) | 190,605,400 |
13 Dec 2023 | CNY | 0.965 | 0.978 | 0.963 | 0.963 | 0.963 | -0.005 (-0.52%) | 145,878,000 |
12 Dec 2023 | CNY | 0.96 | 0.977 | 0.959 | 0.968 | 0.968 | +0.005 (+0.52%) | 190,607,500 |
11 Dec 2023 | CNY | 0.942 | 0.964 | 0.936 | 0.963 | 0.963 | +0.019 (+2.01%) | 277,793,800 |
8 Dec 2023 | CNY | 0.956 | 0.959 | 0.942 | 0.944 | 0.944 | -0.014 (-1.46%) | 330,876,200 |
7 Dec 2023 | CNY | 0.964 | 0.964 | 0.952 | 0.958 | 0.958 | -0.007 (-0.73%) | 180,902,900 |
6 Dec 2023 | CNY | 0.964 | 0.97 | 0.96 | 0.965 | 0.965 | +0.001 (+0.10%) | 185,402,301 |
5 Dec 2023 | CNY | 0.984 | 0.985 | 0.963 | 0.964 | 0.964 | -0.023 (-2.33%) | 184,953,600 |
4 Dec 2023 | CNY | 0.983 | 0.992 | 0.981 | 0.987 | 0.987 | +0.006 (+0.61%) | 165,772,800 |
1 Dec 2023 | CNY | 0.976 | 0.983 | 0.971 | 0.981 | 0.981 | +0.003 (+0.31%) | 123,992,300 |
30 Nov 2023 | CNY | 0.984 | 0.988 | 0.97 | 0.978 | 0.978 | -0.006 (-0.61%) | 165,829,800 |
29 Nov 2023 | CNY | 0.987 | 0.993 | 0.982 | 0.984 | 0.984 | -0.005 (-0.51%) | 133,662,400 |
28 Nov 2023 | CNY | 0.985 | 0.99 | 0.981 | 0.989 | 0.989 | +0.002 (+0.20%) | 164,670,800 |
27 Nov 2023 | CNY | 0.983 | 0.989 | 0.976 | 0.987 | 0.987 | +0.004 (+0.41%) | 189,626,500 |
24 Nov 2023 | CNY | 1.001 | 1.003 | 0.98 | 0.983 | 0.983 | -0.017 (-1.70%) | 274,115,900 |
23 Nov 2023 | CNY | 0.993 | 1.002 | 0.99 | 1 | 1 | +0.007 (+0.70%) | 140,694,700 |
22 Nov 2023 | CNY | 1.005 | 1.009 | 0.993 | 0.993 | 0.993 | -0.013 (-1.29%) | 228,803,100 |
21 Nov 2023 | CNY | 1.018 | 1.02 | 1.004 | 1.006 | 1.006 | -0.013 (-1.28%) | 269,079,657 |
20 Nov 2023 | CNY | 1.001 | 1.02 | 0.999 | 1.019 | 1.019 | +0.019 (+1.90%) | 379,641,700 |
17 Nov 2023 | CNY | 1 | 1.001 | 0.993 | 1 | 1 | 0.0 (0.0%) | 147,886,400 |
16 Nov 2023 | CNY | 1.01 | 1.013 | 1 | 1 | 1 | -0.01 (-0.99%) | 225,847,316 |
15 Nov 2023 | CNY | 1.015 | 1.018 | 1.004 | 1.01 | 1.01 | -0.003 (-0.30%) | 218,288,704 |
14 Nov 2023 | CNY | 1.005 | 1.02 | 1.003 | 1.013 | 1.013 | +0.007 (+0.70%) | 417,271,013 |
13 Nov 2023 | CNY | 0.978 | 1.007 | 0.974 | 1.006 | 1.006 | +0.03 (+3.07%) | 581,045,242 |
10 Nov 2023 | CNY | 0.971 | 0.978 | 0.967 | 0.976 | 0.976 | +0.002 (+0.21%) | 148,907,682 |