Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.857 | 0.86 | 0.848 | 0.853 | 0.853 | -0.003 (-0.35%) | 61,552,700 |
8 Jan 2024 | CNY | 0.87 | 0.873 | 0.855 | 0.856 | 0.856 | -0.017 (-1.95%) | 47,951,400 |
5 Jan 2024 | CNY | 0.875 | 0.885 | 0.868 | 0.873 | 0.873 | -0.006 (-0.68%) | 35,070,000 |
4 Jan 2024 | CNY | 0.885 | 0.885 | 0.873 | 0.879 | 0.879 | -0.008 (-0.90%) | 44,627,000 |
3 Jan 2024 | CNY | 0.884 | 0.89 | 0.881 | 0.887 | 0.887 | +0.002 (+0.23%) | 42,217,100 |
2 Jan 2024 | CNY | 0.895 | 0.895 | 0.884 | 0.885 | 0.885 | -0.011 (-1.23%) | 34,687,000 |
29 Dec 2023 | CNY | 0.893 | 0.899 | 0.892 | 0.896 | 0.896 | 0.0 (0.0%) | 38,730,500 |
28 Dec 2023 | CNY | 0.874 | 0.9 | 0.871 | 0.896 | 0.896 | +0.02 (+2.28%) | 51,300,600 |
27 Dec 2023 | CNY | 0.867 | 0.881 | 0.861 | 0.876 | 0.876 | +0.008 (+0.92%) | 52,035,900 |
26 Dec 2023 | CNY | 0.878 | 0.879 | 0.867 | 0.868 | 0.868 | -0.01 (-1.14%) | 52,248,400 |
25 Dec 2023 | CNY | 0.884 | 0.885 | 0.877 | 0.878 | 0.878 | -0.007 (-0.79%) | 64,968,000 |
22 Dec 2023 | CNY | 0.888 | 0.891 | 0.88 | 0.885 | 0.885 | -0.003 (-0.34%) | 77,711,500 |
21 Dec 2023 | CNY | 0.885 | 0.891 | 0.88 | 0.888 | 0.888 | 0.0 (0.0%) | 83,607,800 |
20 Dec 2023 | CNY | 0.911 | 0.912 | 0.887 | 0.888 | 0.888 | -0.025 (-2.74%) | 52,328,200 |
19 Dec 2023 | CNY | 0.914 | 0.917 | 0.905 | 0.913 | 0.913 | -0.001 (-0.11%) | 74,446,500 |
18 Dec 2023 | CNY | 0.915 | 0.923 | 0.909 | 0.914 | 0.914 | -0.004 (-0.44%) | 45,048,800 |
15 Dec 2023 | CNY | 0.919 | 0.927 | 0.915 | 0.918 | 0.918 | +0.001 (+0.11%) | 43,026,900 |
14 Dec 2023 | CNY | 0.924 | 0.927 | 0.916 | 0.917 | 0.917 | -0.003 (-0.33%) | 56,344,100 |
13 Dec 2023 | CNY | 0.931 | 0.931 | 0.92 | 0.92 | 0.92 | -0.011 (-1.18%) | 74,828,000 |
12 Dec 2023 | CNY | 0.929 | 0.935 | 0.928 | 0.931 | 0.931 | -0.002 (-0.21%) | 41,121,500 |
11 Dec 2023 | CNY | 0.919 | 0.936 | 0.905 | 0.933 | 0.933 | +0.012 (+1.30%) | 55,754,300 |
8 Dec 2023 | CNY | 0.925 | 0.932 | 0.919 | 0.921 | 0.921 | -0.004 (-0.43%) | 75,997,100 |
7 Dec 2023 | CNY | 0.918 | 0.927 | 0.917 | 0.925 | 0.925 | +0.005 (+0.54%) | 46,425,000 |
6 Dec 2023 | CNY | 0.925 | 0.927 | 0.918 | 0.92 | 0.92 | -0.004 (-0.43%) | 39,194,100 |
5 Dec 2023 | CNY | 0.937 | 0.937 | 0.924 | 0.924 | 0.924 | -0.013 (-1.39%) | 86,841,500 |
4 Dec 2023 | CNY | 0.939 | 0.943 | 0.935 | 0.937 | 0.937 | 0.0 (0.0%) | 37,491,700 |
1 Dec 2023 | CNY | 0.934 | 0.938 | 0.929 | 0.937 | 0.937 | +0.004 (+0.43%) | 59,665,300 |
30 Nov 2023 | CNY | 0.93 | 0.936 | 0.928 | 0.933 | 0.933 | +0.004 (+0.43%) | 28,082,000 |
29 Nov 2023 | CNY | 0.937 | 0.939 | 0.928 | 0.929 | 0.929 | -0.009 (-0.96%) | 66,636,700 |
28 Nov 2023 | CNY | 0.939 | 0.943 | 0.934 | 0.938 | 0.938 | -0.002 (-0.21%) | 85,317,000 |