Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 0.914 | 0.919 | 0.906 | 0.912 | 0.912 | -0.004 (-0.44%) | 85,544,500 |
18 Dec 2023 | CNY | 0.93 | 0.93 | 0.915 | 0.916 | 0.916 | -0.014 (-1.51%) | 101,017,600 |
15 Dec 2023 | CNY | 0.921 | 0.944 | 0.921 | 0.93 | 0.93 | +0.018 (+1.97%) | 170,234,900 |
14 Dec 2023 | CNY | 0.922 | 0.928 | 0.911 | 0.912 | 0.912 | +0.005 (+0.55%) | 114,014,100 |
13 Dec 2023 | CNY | 0.917 | 0.919 | 0.905 | 0.907 | 0.907 | -0.017 (-1.84%) | 82,059,400 |
12 Dec 2023 | CNY | 0.911 | 0.926 | 0.909 | 0.924 | 0.924 | +0.015 (+1.65%) | 105,805,400 |
11 Dec 2023 | CNY | 0.9 | 0.914 | 0.893 | 0.909 | 0.909 | -0.006 (-0.66%) | 99,471,100 |
8 Dec 2023 | CNY | 0.914 | 0.925 | 0.908 | 0.915 | 0.915 | +0.002 (+0.22%) | 109,922,400 |
7 Dec 2023 | CNY | 0.921 | 0.921 | 0.906 | 0.913 | 0.913 | -0.01 (-1.08%) | 67,554,800 |
6 Dec 2023 | CNY | 0.904 | 0.931 | 0.904 | 0.923 | 0.923 | +0.022 (+2.44%) | 131,698,400 |
5 Dec 2023 | CNY | 0.922 | 0.922 | 0.9 | 0.901 | 0.901 | -0.022 (-2.38%) | 101,985,100 |
4 Dec 2023 | CNY | 0.949 | 0.951 | 0.923 | 0.923 | 0.923 | -0.024 (-2.53%) | 72,037,000 |
1 Dec 2023 | CNY | 0.956 | 0.956 | 0.941 | 0.947 | 0.947 | -0.011 (-1.15%) | 73,359,000 |
30 Nov 2023 | CNY | 0.956 | 0.965 | 0.947 | 0.958 | 0.958 | -0.002 (-0.21%) | 76,319,700 |
29 Nov 2023 | CNY | 0.989 | 0.991 | 0.957 | 0.96 | 0.96 | -0.03 (-3.03%) | 112,172,400 |
28 Nov 2023 | CNY | 0.993 | 0.998 | 0.982 | 0.99 | 0.99 | -0.006 (-0.60%) | 87,242,200 |
27 Nov 2023 | CNY | 0.997 | 0.999 | 0.98 | 0.996 | 0.996 | +0.002 (+0.20%) | 85,051,600 |
24 Nov 2023 | CNY | 1.001 | 1.005 | 0.994 | 0.994 | 0.994 | -0.013 (-1.29%) | 62,806,780 |
23 Nov 2023 | CNY | 0.989 | 1.008 | 0.989 | 1.007 | 1.007 | +0.019 (+1.92%) | 121,712,400 |
22 Nov 2023 | CNY | 0.996 | 1.003 | 0.986 | 0.988 | 0.988 | -0.013 (-1.30%) | 101,159,700 |
21 Nov 2023 | CNY | 1.018 | 1.022 | 0.997 | 1.001 | 1.001 | -0.003 (-0.30%) | 173,049,600 |
20 Nov 2023 | CNY | 0.996 | 1.008 | 0.988 | 1.004 | 1.004 | +0.015 (+1.52%) | 131,402,000 |
17 Nov 2023 | CNY | 0.997 | 0.997 | 0.983 | 0.989 | 0.989 | -0.02 (-1.98%) | 106,155,100 |
16 Nov 2023 | CNY | 1.027 | 1.028 | 0.998 | 1.009 | 1.009 | -0.007 (-0.69%) | 99,408,040 |
15 Nov 2023 | CNY | 1.012 | 1.02 | 1 | 1.016 | 1.016 | +0.031 (+3.15%) | 105,995,000 |
14 Nov 2023 | CNY | 0.99 | 0.997 | 0.981 | 0.985 | 0.985 | +0.006 (+0.61%) | 78,330,300 |
13 Nov 2023 | CNY | 0.976 | 0.986 | 0.969 | 0.979 | 0.979 | +0.01 (+1.03%) | 87,111,400 |
10 Nov 2023 | CNY | 0.985 | 0.99 | 0.968 | 0.969 | 0.969 | -0.031 (-3.10%) | 87,756,670 |
9 Nov 2023 | CNY | 0.999 | 1.01 | 0.994 | 1 | 1 | +0.003 (+0.30%) | 90,665,800 |
8 Nov 2023 | CNY | 1 | 1.011 | 0.992 | 0.997 | 0.997 | -0.007 (-0.70%) | 88,832,200 |