Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 0.748 | 0.754 | 0.724 | 0.727 | 0.727 | -0.026 (-3.45%) | 25,211,800 |
4 Jan 2024 | CNY | 0.751 | 0.755 | 0.747 | 0.753 | 0.753 | +0.003 (+0.40%) | 5,400,400 |
3 Jan 2024 | CNY | 0.756 | 0.766 | 0.747 | 0.75 | 0.75 | -0.007 (-0.92%) | 13,875,000 |
2 Jan 2024 | CNY | 0.774 | 0.779 | 0.756 | 0.757 | 0.757 | -0.016 (-2.07%) | 20,807,400 |
29 Dec 2023 | CNY | 0.763 | 0.779 | 0.763 | 0.773 | 0.773 | +0.006 (+0.78%) | 27,020,100 |
28 Dec 2023 | CNY | 0.742 | 0.773 | 0.742 | 0.767 | 0.767 | +0.027 (+3.65%) | 30,502,700 |
27 Dec 2023 | CNY | 0.724 | 0.741 | 0.724 | 0.74 | 0.74 | +0.017 (+2.35%) | 14,695,200 |
26 Dec 2023 | CNY | 0.729 | 0.73 | 0.718 | 0.723 | 0.723 | -0.005 (-0.69%) | 4,002,500 |
25 Dec 2023 | CNY | 0.726 | 0.733 | 0.726 | 0.728 | 0.728 | +0.002 (+0.28%) | 4,313,100 |
22 Dec 2023 | CNY | 0.745 | 0.747 | 0.724 | 0.726 | 0.726 | -0.015 (-2.02%) | 27,012,900 |
21 Dec 2023 | CNY | 0.748 | 0.748 | 0.729 | 0.741 | 0.741 | -0.011 (-1.46%) | 22,208,100 |
20 Dec 2023 | CNY | 0.757 | 0.761 | 0.751 | 0.752 | 0.752 | -0.001 (-0.13%) | 18,034,600 |
19 Dec 2023 | CNY | 0.76 | 0.76 | 0.747 | 0.753 | 0.753 | -0.006 (-0.79%) | 13,707,200 |
18 Dec 2023 | CNY | 0.78 | 0.78 | 0.757 | 0.759 | 0.759 | -0.017 (-2.19%) | 15,536,500 |
15 Dec 2023 | CNY | 0.78 | 0.789 | 0.773 | 0.776 | 0.776 | +0.001 (+0.13%) | 22,522,600 |
14 Dec 2023 | CNY | 0.768 | 0.786 | 0.767 | 0.775 | 0.775 | +0.022 (+2.92%) | 78,095,900 |
13 Dec 2023 | CNY | 0.754 | 0.767 | 0.752 | 0.753 | 0.753 | -0.006 (-0.79%) | 18,677,800 |
12 Dec 2023 | CNY | 0.756 | 0.761 | 0.75 | 0.759 | 0.759 | +0.006 (+0.80%) | 19,938,700 |
11 Dec 2023 | CNY | 0.753 | 0.759 | 0.737 | 0.753 | 0.753 | -0.005 (-0.66%) | 16,867,600 |
8 Dec 2023 | CNY | 0.761 | 0.768 | 0.751 | 0.758 | 0.758 | -0.005 (-0.66%) | 24,454,100 |
7 Dec 2023 | CNY | 0.776 | 0.779 | 0.754 | 0.763 | 0.763 | -0.013 (-1.68%) | 32,102,000 |
6 Dec 2023 | CNY | 0.776 | 0.786 | 0.774 | 0.776 | 0.776 | +0.003 (+0.39%) | 30,623,400 |
5 Dec 2023 | CNY | 0.79 | 0.795 | 0.773 | 0.773 | 0.773 | -0.017 (-2.15%) | 17,924,200 |
4 Dec 2023 | CNY | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -0.053 (-6.29%) | 49,919,700 |
1 Dec 2023 | CNY | 0.844 | 0.849 | 0.834 | 0.843 | 0.843 | -0.001 (-0.12%) | 15,799,600 |
30 Nov 2023 | CNY | 0.843 | 0.848 | 0.83 | 0.844 | 0.844 | +0.004 (+0.48%) | 19,880,500 |
29 Nov 2023 | CNY | 0.864 | 0.866 | 0.837 | 0.84 | 0.84 | -0.026 (-3.00%) | 17,050,100 |
28 Nov 2023 | CNY | 0.849 | 0.868 | 0.843 | 0.866 | 0.866 | +0.017 (+2.00%) | 22,706,400 |
27 Nov 2023 | CNY | 0.849 | 0.856 | 0.844 | 0.849 | 0.849 | +0.001 (+0.12%) | 13,877,800 |
24 Nov 2023 | CNY | 0.855 | 0.858 | 0.844 | 0.848 | 0.848 | -0.008 (-0.93%) | 12,226,600 |