Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 0.841 | 0.841 | 0.835 | 0.838 | 0.838 | -0.003 (-0.36%) | 6,529,400 |
2 Jan 2024 | CNY | 0.858 | 0.864 | 0.841 | 0.841 | 0.841 | -0.012 (-1.41%) | 11,675,600 |
29 Dec 2023 | CNY | 0.865 | 0.865 | 0.849 | 0.853 | 0.853 | -0.009 (-1.04%) | 15,521,300 |
28 Dec 2023 | CNY | 0.84 | 0.862 | 0.835 | 0.862 | 0.862 | +0.024 (+2.86%) | 17,738,400 |
27 Dec 2023 | CNY | 0.832 | 0.84 | 0.83 | 0.838 | 0.838 | +0.012 (+1.45%) | 8,756,800 |
26 Dec 2023 | CNY | 0.831 | 0.832 | 0.824 | 0.826 | 0.826 | -0.005 (-0.60%) | 627,500 |
25 Dec 2023 | CNY | 0.824 | 0.832 | 0.824 | 0.831 | 0.831 | +0.009 (+1.09%) | 643,200 |
22 Dec 2023 | CNY | 0.855 | 0.861 | 0.82 | 0.822 | 0.822 | -0.028 (-3.29%) | 12,391,880 |
21 Dec 2023 | CNY | 0.835 | 0.853 | 0.835 | 0.85 | 0.85 | -0.001 (-0.12%) | 4,864,986 |
20 Dec 2023 | CNY | 0.853 | 0.859 | 0.851 | 0.851 | 0.851 | +0.003 (+0.35%) | 6,225,700 |
19 Dec 2023 | CNY | 0.855 | 0.855 | 0.845 | 0.848 | 0.848 | -0.007 (-0.82%) | 4,271,700 |
18 Dec 2023 | CNY | 0.857 | 0.861 | 0.852 | 0.855 | 0.855 | -0.007 (-0.81%) | 6,481,800 |
15 Dec 2023 | CNY | 0.852 | 0.876 | 0.852 | 0.862 | 0.862 | +0.017 (+2.01%) | 18,412,000 |
14 Dec 2023 | CNY | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | +0.005 (+0.60%) | 8,453,000 |
13 Dec 2023 | CNY | 0.855 | 0.856 | 0.839 | 0.84 | 0.84 | -0.016 (-1.87%) | 3,939,100 |
12 Dec 2023 | CNY | 0.845 | 0.859 | 0.845 | 0.856 | 0.856 | +0.013 (+1.54%) | 6,748,400 |
11 Dec 2023 | CNY | 0.845 | 0.849 | 0.833 | 0.843 | 0.843 | -0.006 (-0.71%) | 7,165,500 |
8 Dec 2023 | CNY | 0.857 | 0.86 | 0.844 | 0.849 | 0.849 | -0.005 (-0.59%) | 5,129,600 |
7 Dec 2023 | CNY | 0.863 | 0.863 | 0.848 | 0.854 | 0.854 | -0.009 (-1.04%) | 5,660,300 |
6 Dec 2023 | CNY | 0.847 | 0.87 | 0.847 | 0.863 | 0.863 | +0.016 (+1.89%) | 13,730,700 |
5 Dec 2023 | CNY | 0.865 | 0.865 | 0.845 | 0.847 | 0.847 | -0.018 (-2.08%) | 12,306,000 |
4 Dec 2023 | CNY | 0.882 | 0.882 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 11,249,300 |
1 Dec 2023 | CNY | 0.886 | 0.888 | 0.875 | 0.88 | 0.88 | -0.009 (-1.01%) | 21,390,000 |
30 Nov 2023 | CNY | 0.888 | 0.893 | 0.882 | 0.889 | 0.889 | +0.003 (+0.34%) | 12,232,000 |
29 Nov 2023 | CNY | 0.916 | 0.92 | 0.883 | 0.886 | 0.886 | -0.035 (-3.80%) | 12,865,000 |
28 Nov 2023 | CNY | 0.933 | 0.934 | 0.915 | 0.921 | 0.921 | -0.011 (-1.18%) | 17,176,110 |
27 Nov 2023 | CNY | 0.938 | 0.938 | 0.921 | 0.932 | 0.932 | -0.005 (-0.53%) | 10,617,500 |
24 Nov 2023 | CNY | 0.947 | 0.95 | 0.935 | 0.937 | 0.937 | -0.014 (-1.47%) | 6,655,100 |
23 Nov 2023 | CNY | 0.945 | 0.951 | 0.938 | 0.951 | 0.951 | +0.011 (+1.17%) | 12,229,300 |
22 Nov 2023 | CNY | 0.95 | 0.954 | 0.94 | 0.94 | 0.94 | -0.015 (-1.57%) | 5,594,200 |