Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.754 | 0.754 | 0.739 | 0.745 | 0.745 | -0.011 (-1.46%) | 60,800,200 |
25 Dec 2023 | CNY | 0.755 | 0.758 | 0.752 | 0.756 | 0.756 | +0.003 (+0.40%) | 18,812,300 |
22 Dec 2023 | CNY | 0.767 | 0.768 | 0.751 | 0.753 | 0.753 | -0.012 (-1.57%) | 201,966,500 |
21 Dec 2023 | CNY | 0.765 | 0.769 | 0.755 | 0.765 | 0.765 | -0.009 (-1.16%) | 130,214,400 |
20 Dec 2023 | CNY | 0.782 | 0.785 | 0.774 | 0.774 | 0.774 | -0.003 (-0.39%) | 102,647,700 |
19 Dec 2023 | CNY | 0.782 | 0.79 | 0.772 | 0.777 | 0.777 | -0.007 (-0.89%) | 120,864,500 |
18 Dec 2023 | CNY | 0.794 | 0.798 | 0.783 | 0.784 | 0.784 | -0.014 (-1.75%) | 114,085,700 |
15 Dec 2023 | CNY | 0.8 | 0.811 | 0.795 | 0.798 | 0.798 | +0.001 (+0.13%) | 146,071,200 |
14 Dec 2023 | CNY | 0.79 | 0.806 | 0.787 | 0.797 | 0.797 | +0.02 (+2.57%) | 161,386,999 |
13 Dec 2023 | CNY | 0.786 | 0.794 | 0.777 | 0.777 | 0.777 | -0.01 (-1.27%) | 120,050,700 |
12 Dec 2023 | CNY | 0.787 | 0.789 | 0.78 | 0.787 | 0.787 | 0.0 (0.0%) | 164,038,700 |
11 Dec 2023 | CNY | 0.783 | 0.789 | 0.77 | 0.787 | 0.787 | -0.002 (-0.25%) | 156,149,500 |
8 Dec 2023 | CNY | 0.797 | 0.801 | 0.784 | 0.789 | 0.789 | -0.006 (-0.75%) | 121,159,300 |
7 Dec 2023 | CNY | 0.806 | 0.806 | 0.787 | 0.795 | 0.795 | -0.01 (-1.24%) | 133,337,400 |
6 Dec 2023 | CNY | 0.805 | 0.816 | 0.801 | 0.805 | 0.805 | +0.004 (+0.50%) | 222,713,900 |
5 Dec 2023 | CNY | 0.817 | 0.825 | 0.801 | 0.801 | 0.801 | -0.016 (-1.96%) | 156,734,000 |
4 Dec 2023 | CNY | 0.866 | 0.866 | 0.817 | 0.817 | 0.817 | -0.054 (-6.20%) | 254,335,900 |
1 Dec 2023 | CNY | 0.873 | 0.877 | 0.865 | 0.871 | 0.871 | -0.002 (-0.23%) | 90,459,800 |
30 Nov 2023 | CNY | 0.869 | 0.877 | 0.86 | 0.873 | 0.873 | +0.001 (+0.11%) | 144,602,800 |
29 Nov 2023 | CNY | 0.89 | 0.892 | 0.869 | 0.872 | 0.872 | -0.021 (-2.35%) | 145,106,100 |
28 Nov 2023 | CNY | 0.879 | 0.898 | 0.876 | 0.893 | 0.893 | +0.011 (+1.25%) | 139,144,700 |
27 Nov 2023 | CNY | 0.881 | 0.887 | 0.875 | 0.882 | 0.882 | +0.002 (+0.23%) | 119,481,400 |
24 Nov 2023 | CNY | 0.887 | 0.891 | 0.877 | 0.88 | 0.88 | -0.007 (-0.79%) | 111,593,600 |
23 Nov 2023 | CNY | 0.874 | 0.888 | 0.874 | 0.887 | 0.887 | +0.014 (+1.60%) | 195,190,700 |
22 Nov 2023 | CNY | 0.885 | 0.886 | 0.873 | 0.873 | 0.873 | -0.018 (-2.02%) | 98,003,290 |
21 Nov 2023 | CNY | 0.899 | 0.901 | 0.89 | 0.891 | 0.891 | -0.003 (-0.34%) | 196,617,300 |
20 Nov 2023 | CNY | 0.897 | 0.903 | 0.883 | 0.894 | 0.894 | 0.0 (0.0%) | 154,801,400 |
17 Nov 2023 | CNY | 0.883 | 0.895 | 0.88 | 0.894 | 0.894 | +0.001 (+0.11%) | 141,063,200 |
16 Nov 2023 | CNY | 0.91 | 0.912 | 0.883 | 0.893 | 0.893 | -0.018 (-1.98%) | 210,757,000 |
15 Nov 2023 | CNY | 0.923 | 0.928 | 0.904 | 0.911 | 0.911 | +0.009 (+1.00%) | 187,826,400 |