Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 0.818 | 0.829 | 0.811 | 0.812 | 0.812 | -0.007 (-0.85%) | 338,947,718 |
12 Dec 2023 | CNY | 0.823 | 0.837 | 0.816 | 0.819 | 0.819 | -0.003 (-0.36%) | 231,319,227 |
11 Dec 2023 | CNY | 0.795 | 0.824 | 0.791 | 0.822 | 0.822 | +0.024 (+3.01%) | 257,384,925 |
8 Dec 2023 | CNY | 0.8 | 0.809 | 0.788 | 0.798 | 0.798 | -0.005 (-0.62%) | 249,800,300 |
7 Dec 2023 | CNY | 0.79 | 0.808 | 0.79 | 0.803 | 0.803 | +0.015 (+1.90%) | 436,022,349 |
6 Dec 2023 | CNY | 0.764 | 0.799 | 0.756 | 0.788 | 0.788 | +0.018 (+2.34%) | 209,030,200 |
5 Dec 2023 | CNY | 0.788 | 0.791 | 0.768 | 0.77 | 0.77 | -0.022 (-2.78%) | 170,866,700 |
4 Dec 2023 | CNY | 0.79 | 0.804 | 0.786 | 0.792 | 0.792 | +0.002 (+0.25%) | 216,403,500 |
1 Dec 2023 | CNY | 0.751 | 0.793 | 0.751 | 0.79 | 0.79 | +0.036 (+4.77%) | 202,334,600 |
30 Nov 2023 | CNY | 0.754 | 0.76 | 0.747 | 0.754 | 0.754 | -0.003 (-0.40%) | 97,695,300 |
29 Nov 2023 | CNY | 0.764 | 0.765 | 0.754 | 0.757 | 0.757 | -0.008 (-1.05%) | 85,071,200 |
28 Nov 2023 | CNY | 0.759 | 0.766 | 0.752 | 0.765 | 0.765 | +0.004 (+0.53%) | 114,367,800 |
27 Nov 2023 | CNY | 0.773 | 0.773 | 0.758 | 0.761 | 0.761 | -0.016 (-2.06%) | 146,393,000 |
24 Nov 2023 | CNY | 0.787 | 0.796 | 0.773 | 0.777 | 0.777 | -0.012 (-1.52%) | 232,902,900 |
23 Nov 2023 | CNY | 0.8 | 0.8 | 0.781 | 0.789 | 0.789 | -0.015 (-1.87%) | 175,323,400 |
22 Nov 2023 | CNY | 0.8 | 0.813 | 0.796 | 0.804 | 0.804 | +0.001 (+0.12%) | 237,022,200 |
21 Nov 2023 | CNY | 0.796 | 0.815 | 0.796 | 0.803 | 0.803 | +0.009 (+1.13%) | 229,617,664 |
20 Nov 2023 | CNY | 0.782 | 0.797 | 0.78 | 0.794 | 0.794 | +0.009 (+1.15%) | 167,268,200 |
17 Nov 2023 | CNY | 0.776 | 0.788 | 0.775 | 0.785 | 0.785 | +0.006 (+0.77%) | 162,877,100 |
16 Nov 2023 | CNY | 0.773 | 0.786 | 0.766 | 0.779 | 0.779 | +0.004 (+0.52%) | 162,316,162 |
15 Nov 2023 | CNY | 0.789 | 79.3 | 0.771 | 0.775 | 0.775 | -0.007 (-0.90%) | 145,370,411 |
14 Nov 2023 | CNY | 0.777 | 78.3 | 0.774 | 0.782 | 0.782 | +0.003 (+0.39%) | 128,630,200 |
13 Nov 2023 | CNY | 0.773 | 78.8 | 0.773 | 0.779 | 0.779 | +0.01 (+1.30%) | 183,868,300 |
10 Nov 2023 | CNY | 0.78 | 78.4 | 0.767 | 0.769 | 0.769 | -0.015 (-1.91%) | 206,983,200 |
9 Nov 2023 | CNY | 0.796 | 79.8 | 0.78 | 0.784 | 0.784 | -0.014 (-1.75%) | 210,606,300 |
8 Nov 2023 | CNY | 0.769 | 0.806 | 0.767 | 0.798 | 0.798 | +0.024 (+3.10%) | 310,689,326 |
7 Nov 2023 | CNY | 0.772 | 0.778 | 0.764 | 0.774 | 0.774 | +0.003 (+0.39%) | 245,912,212 |
6 Nov 2023 | CNY | 0.74 | 0.773 | 0.74 | 0.771 | 0.771 | +0.036 (+4.90%) | 294,964,104 |
3 Nov 2023 | CNY | 0.732 | 0.741 | 0.722 | 0.735 | 0.735 | +0.001 (+0.14%) | 146,996,300 |
2 Nov 2023 | CNY | 0.721 | 0.745 | 0.72 | 0.734 | 0.734 | +0.014 (+1.94%) | 198,982,600 |