Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 0.898 | 0.902 | 0.897 | 0.9 | 0.9 | 0.0 (0.0%) | 2,957,500 |
2 Jan 2024 | CNY | 0.916 | 0.916 | 0.898 | 0.9 | 0.9 | -0.013 (-1.42%) | 4,235,000 |
29 Dec 2023 | CNY | 0.91 | 0.916 | 0.91 | 0.913 | 0.913 | -0.003 (-0.33%) | 2,370,000 |
28 Dec 2023 | CNY | 0.902 | 0.916 | 0.902 | 0.916 | 0.916 | +0.015 (+1.66%) | 14,245,900 |
27 Dec 2023 | CNY | 0.895 | 0.902 | 0.89 | 0.901 | 0.901 | +0.008 (+0.90%) | 4,948,800 |
26 Dec 2023 | CNY | 0.892 | 0.893 | 0.891 | 0.893 | 0.893 | -0.001 (-0.11%) | 400,900 |
25 Dec 2023 | CNY | 0.893 | 0.896 | 0.891 | 0.894 | 0.894 | +0.001 (+0.11%) | 65,300 |
22 Dec 2023 | CNY | 0.893 | 0.903 | 0.892 | 0.893 | 0.893 | +0.003 (+0.34%) | 2,491,400 |
21 Dec 2023 | CNY | 0.884 | 0.893 | 0.883 | 0.89 | 0.89 | +0.004 (+0.45%) | 3,106,600 |
20 Dec 2023 | CNY | 0.889 | 0.896 | 0.886 | 0.886 | 0.886 | -0.001 (-0.11%) | 8,309,200 |
19 Dec 2023 | CNY | 0.888 | 0.899 | 0.885 | 0.887 | 0.887 | -0.004 (-0.45%) | 1,175,000 |
18 Dec 2023 | CNY | 0.904 | 0.904 | 0.89 | 0.891 | 0.891 | -0.007 (-0.78%) | 7,834,600 |
15 Dec 2023 | CNY | 0.889 | 0.906 | 0.886 | 0.898 | 0.898 | +0.017 (+1.93%) | 2,778,300 |
14 Dec 2023 | CNY | 0.884 | 0.896 | 0.879 | 0.881 | 0.881 | +0.003 (+0.34%) | 9,089,000 |
13 Dec 2023 | CNY | 0.88 | 0.886 | 0.878 | 0.878 | 0.878 | -0.01 (-1.13%) | 1,221,500 |
12 Dec 2023 | CNY | 0.88 | 0.888 | 0.879 | 0.888 | 0.888 | +0.012 (+1.37%) | 5,045,700 |
11 Dec 2023 | CNY | 0.878 | 0.881 | 0.865 | 0.876 | 0.876 | -0.004 (-0.45%) | 3,934,000 |
8 Dec 2023 | CNY | 0.877 | 0.885 | 0.877 | 0.88 | 0.88 | +0.003 (+0.34%) | 1,824,500 |
7 Dec 2023 | CNY | 0.878 | 0.882 | 0.872 | 0.877 | 0.877 | -0.007 (-0.79%) | 4,071,300 |
6 Dec 2023 | CNY | 0.873 | 0.887 | 0.871 | 0.884 | 0.884 | +0.011 (+1.26%) | 11,597,900 |
5 Dec 2023 | CNY | 0.899 | 0.899 | 0.872 | 0.873 | 0.873 | -0.026 (-2.89%) | 3,682,200 |
4 Dec 2023 | CNY | 0.909 | 0.91 | 0.899 | 0.899 | 0.899 | -0.007 (-0.77%) | 3,298,800 |
1 Dec 2023 | CNY | 0.904 | 0.912 | 0.903 | 0.906 | 0.906 | -0.001 (-0.11%) | 3,425,600 |
30 Nov 2023 | CNY | 0.904 | 0.908 | 0.901 | 0.907 | 0.907 | +0.001 (+0.11%) | 8,108,100 |
29 Nov 2023 | CNY | 0.934 | 0.934 | 0.905 | 0.906 | 0.906 | -0.023 (-2.48%) | 6,085,000 |
28 Nov 2023 | CNY | 0.93 | 0.931 | 0.926 | 0.929 | 0.929 | -0.001 (-0.11%) | 2,789,600 |
27 Nov 2023 | CNY | 0.938 | 0.939 | 0.926 | 0.93 | 0.93 | -0.007 (-0.75%) | 1,196,200 |
24 Nov 2023 | CNY | 0.935 | 0.942 | 0.935 | 0.937 | 0.937 | -0.008 (-0.85%) | 5,113,900 |
23 Nov 2023 | CNY | 0.936 | 0.945 | 0.931 | 0.945 | 0.945 | +0.008 (+0.85%) | 8,189,900 |
22 Nov 2023 | CNY | 0.943 | 0.943 | 0.937 | 0.937 | 0.937 | -0.007 (-0.74%) | 7,475,800 |