Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 0.943 | 0.943 | 0.911 | 0.913 | 0.913 | -0.027 (-2.87%) | 21,778,500 |
5 Jan 2024 | CNY | 0.963 | 0.967 | 0.933 | 0.94 | 0.94 | -0.027 (-2.79%) | 23,570,200 |
4 Jan 2024 | CNY | 0.976 | 0.981 | 0.962 | 0.967 | 0.967 | -0.012 (-1.23%) | 25,178,884 |
3 Jan 2024 | CNY | 0.988 | 0.99 | 0.972 | 0.979 | 0.979 | -0.011 (-1.11%) | 55,104,900 |
2 Jan 2024 | CNY | 0.986 | 1.005 | 0.985 | 0.99 | 0.99 | +0.005 (+0.51%) | 39,358,100 |
29 Dec 2023 | CNY | 0.973 | 0.985 | 0.97 | 0.985 | 0.985 | +0.013 (+1.34%) | 18,743,400 |
28 Dec 2023 | CNY | 0.956 | 0.977 | 0.956 | 0.972 | 0.972 | +0.013 (+1.36%) | 25,706,100 |
27 Dec 2023 | CNY | 0.959 | 0.961 | 0.95 | 0.959 | 0.959 | -0.002 (-0.21%) | 114,026,900 |
26 Dec 2023 | CNY | 0.97 | 0.971 | 0.95 | 0.961 | 0.961 | -0.009 (-0.93%) | 111,547,400 |
25 Dec 2023 | CNY | 0.96 | 0.98 | 0.958 | 0.97 | 0.97 | +0.013 (+1.36%) | 39,598,800 |
22 Dec 2023 | CNY | 0.938 | 0.965 | 0.938 | 0.957 | 0.957 | +0.018 (+1.92%) | 27,341,700 |
21 Dec 2023 | CNY | 0.928 | 0.942 | 0.922 | 0.939 | 0.939 | +0.007 (+0.75%) | 26,992,300 |
20 Dec 2023 | CNY | 0.954 | 0.955 | 0.93 | 0.932 | 0.932 | -0.022 (-2.31%) | 23,145,800 |
19 Dec 2023 | CNY | 0.954 | 0.96 | 0.948 | 0.954 | 0.954 | 0.0 (0.0%) | 16,637,300 |
18 Dec 2023 | CNY | 0.971 | 0.971 | 0.951 | 0.954 | 0.954 | -0.021 (-2.15%) | 18,388,856 |
15 Dec 2023 | CNY | 0.986 | 0.986 | 0.97 | 0.975 | 0.975 | -0.021 (-2.11%) | 88,901,500 |
14 Dec 2023 | CNY | 0.987 | 1 | 0.98 | 0.996 | 0.996 | +0.009 (+0.91%) | 60,337,700 |
13 Dec 2023 | CNY | 0.99 | 1.002 | 0.987 | 0.987 | 0.987 | -0.006 (-0.60%) | 12,187,500 |
12 Dec 2023 | CNY | 0.982 | 1.001 | 0.978 | 0.993 | 0.993 | +0.007 (+0.71%) | 18,774,017 |
11 Dec 2023 | CNY | 0.968 | 0.987 | 0.961 | 0.986 | 0.986 | +0.017 (+1.75%) | 40,340,895 |
8 Dec 2023 | CNY | 0.987 | 0.987 | 0.967 | 0.969 | 0.969 | -0.015 (-1.52%) | 233,516,895 |
7 Dec 2023 | CNY | 0.989 | 0.989 | 0.976 | 0.984 | 0.984 | -0.003 (-0.30%) | 26,203,600 |
6 Dec 2023 | CNY | 0.988 | 0.993 | 0.985 | 0.987 | 0.987 | 0.0 (0.0%) | 11,376,900 |
5 Dec 2023 | CNY | 1.011 | 1.011 | 0.986 | 0.987 | 0.987 | -0.024 (-2.37%) | 18,282,600 |
4 Dec 2023 | CNY | 1.002 | 1.015 | 1.002 | 1.011 | 1.011 | +0.006 (+0.60%) | 22,578,488 |
1 Dec 2023 | CNY | 1.002 | 1.006 | 0.995 | 1.005 | 1.005 | +0.003 (+0.30%) | 22,449,400 |
30 Nov 2023 | CNY | 1.008 | 1.013 | 0.996 | 1.002 | 1.002 | -0.006 (-0.60%) | 28,788,700 |
29 Nov 2023 | CNY | 1.011 | 1.019 | 1.007 | 1.008 | 1.008 | -0.006 (-0.59%) | 213,779,000 |
28 Nov 2023 | CNY | 1.01 | 1.015 | 1.007 | 1.014 | 1.014 | +0.003 (+0.30%) | 13,849,095 |
27 Nov 2023 | CNY | 1.007 | 1.013 | 1.001 | 1.011 | 1.011 | +0.002 (+0.20%) | 14,836,100 |