Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 0.871 | 0.874 | 0.861 | 0.861 | 0.861 | -0.016 (-1.82%) | 5,207,300 |
12 Dec 2023 | CNY | 0.865 | 0.877 | 0.865 | 0.877 | 0.877 | +0.014 (+1.62%) | 6,286,700 |
11 Dec 2023 | CNY | 0.86 | 0.867 | 0.849 | 0.863 | 0.863 | -0.003 (-0.35%) | 5,378,200 |
8 Dec 2023 | CNY | 0.874 | 0.883 | 0.859 | 0.866 | 0.866 | -0.004 (-0.46%) | 9,820,600 |
7 Dec 2023 | CNY | 0.882 | 0.882 | 0.864 | 0.87 | 0.87 | -0.012 (-1.36%) | 3,363,100 |
6 Dec 2023 | CNY | 0.868 | 0.892 | 0.868 | 0.882 | 0.882 | +0.02 (+2.32%) | 15,574,000 |
5 Dec 2023 | CNY | 0.888 | 0.889 | 0.862 | 0.862 | 0.862 | -0.026 (-2.93%) | 6,341,100 |
4 Dec 2023 | CNY | 0.912 | 0.918 | 0.888 | 0.888 | 0.888 | -0.03 (-3.27%) | 9,180,100 |
1 Dec 2023 | CNY | 0.922 | 0.923 | 0.911 | 0.918 | 0.918 | -0.009 (-0.97%) | 12,851,300 |
30 Nov 2023 | CNY | 0.928 | 0.929 | 0.916 | 0.927 | 0.927 | +0.001 (+0.11%) | 20,621,600 |
29 Nov 2023 | CNY | 0.955 | 0.955 | 0.923 | 0.926 | 0.926 | -0.033 (-3.44%) | 10,153,200 |
28 Nov 2023 | CNY | 0.961 | 0.966 | 0.951 | 0.959 | 0.959 | -0.004 (-0.42%) | 8,331,700 |
27 Nov 2023 | CNY | 0.967 | 0.968 | 0.949 | 0.963 | 0.963 | -0.003 (-0.31%) | 4,767,500 |
24 Nov 2023 | CNY | 0.98 | 0.98 | 0.964 | 0.966 | 0.966 | -0.014 (-1.43%) | 3,331,200 |
23 Nov 2023 | CNY | 0.969 | 0.981 | 0.969 | 0.98 | 0.98 | +0.012 (+1.24%) | 7,844,500 |
22 Nov 2023 | CNY | 0.98 | 0.981 | 0.967 | 0.968 | 0.968 | -0.017 (-1.73%) | 4,676,200 |
21 Nov 2023 | CNY | 1.003 | 1.004 | 0.983 | 0.985 | 0.985 | -0.006 (-0.61%) | 5,990,700 |
20 Nov 2023 | CNY | 0.993 | 0.994 | 0.979 | 0.991 | 0.991 | +0.005 (+0.51%) | 7,319,600 |
17 Nov 2023 | CNY | 0.99 | 0.993 | 0.98 | 0.986 | 0.986 | -0.014 (-1.40%) | 3,358,900 |
16 Nov 2023 | CNY | 1.02 | 1.021 | 0.989 | 1 | 1 | -0.009 (-0.89%) | 8,364,000 |
15 Nov 2023 | CNY | 0.998 | 1.011 | 0.996 | 1.009 | 1.009 | +0.026 (+2.64%) | 7,859,500 |
14 Nov 2023 | CNY | 0.987 | 0.995 | 0.978 | 0.983 | 0.983 | +0.006 (+0.61%) | 12,328,000 |
13 Nov 2023 | CNY | 0.973 | 0.986 | 0.965 | 0.977 | 0.977 | +0.007 (+0.72%) | 9,070,200 |
10 Nov 2023 | CNY | 0.994 | 0.994 | 0.969 | 0.97 | 0.97 | -0.027 (-2.71%) | 10,419,000 |
9 Nov 2023 | CNY | 0.998 | 1.008 | 0.994 | 0.997 | 0.997 | +0.001 (+0.10%) | 10,522,000 |
8 Nov 2023 | CNY | 1.003 | 1.011 | 0.992 | 0.996 | 0.996 | -0.003 (-0.30%) | 11,641,600 |
7 Nov 2023 | CNY | 1.01 | 1.011 | 0.996 | 0.999 | 0.999 | -0.011 (-1.09%) | 9,392,900 |
6 Nov 2023 | CNY | 0.985 | 1.014 | 0.985 | 1.01 | 1.01 | +0.04 (+4.12%) | 19,835,200 |
3 Nov 2023 | CNY | 0.949 | 0.974 | 0.949 | 0.97 | 0.97 | +0.029 (+3.08%) | 14,262,900 |
2 Nov 2023 | CNY | 0.942 | 0.958 | 0.939 | 0.941 | 0.941 | +0.006 (+0.64%) | 11,009,400 |