Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 0.806 | 0.816 | 0.806 | 0.81 | 0.81 | -0.006 (-0.74%) | 2,608,600 |
2 Jan 2024 | CNY | 0.833 | 0.834 | 0.814 | 0.816 | 0.816 | -0.014 (-1.69%) | 4,238,500 |
29 Dec 2023 | CNY | 0.833 | 0.839 | 0.823 | 0.83 | 0.83 | -0.001 (-0.12%) | 8,489,100 |
28 Dec 2023 | CNY | 0.83 | 0.866 | 0.817 | 0.831 | 0.831 | +0.011 (+1.34%) | 27,137,700 |
27 Dec 2023 | CNY | 0.799 | 0.821 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 6,541,600 |
26 Dec 2023 | CNY | 0.799 | 0.799 | 0.789 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,065,900 |
25 Dec 2023 | CNY | 0.794 | 0.8 | 0.79 | 0.795 | 0.795 | -0.001 (-0.13%) | 1,336,800 |
22 Dec 2023 | CNY | 0.821 | 0.828 | 0.794 | 0.796 | 0.796 | -0.027 (-3.28%) | 5,105,900 |
21 Dec 2023 | CNY | 0.822 | 0.838 | 0.811 | 0.823 | 0.823 | -0.003 (-0.36%) | 3,091,100 |
20 Dec 2023 | CNY | 0.833 | 0.835 | 0.826 | 0.826 | 0.826 | -0.001 (-0.12%) | 2,125,700 |
19 Dec 2023 | CNY | 0.831 | 0.834 | 0.823 | 0.827 | 0.827 | -0.003 (-0.36%) | 1,552,300 |
18 Dec 2023 | CNY | 0.835 | 0.84 | 0.829 | 0.83 | 0.83 | -0.014 (-1.66%) | 2,221,800 |
15 Dec 2023 | CNY | 0.841 | 0.858 | 0.84 | 0.844 | 0.844 | +0.005 (+0.60%) | 4,928,400 |
14 Dec 2023 | CNY | 0.836 | 0.85 | 0.836 | 0.839 | 0.839 | +0.01 (+1.21%) | 4,959,200 |
13 Dec 2023 | CNY | 0.839 | 0.839 | 0.827 | 0.829 | 0.829 | -0.013 (-1.54%) | 2,998,400 |
12 Dec 2023 | CNY | 0.831 | 0.842 | 0.827 | 0.842 | 0.842 | +0.011 (+1.32%) | 2,016,100 |
11 Dec 2023 | CNY | 0.837 | 0.84 | 0.82 | 0.831 | 0.831 | -0.005 (-0.60%) | 4,999,500 |
8 Dec 2023 | CNY | 0.85 | 0.851 | 0.831 | 0.836 | 0.836 | -0.007 (-0.83%) | 5,683,600 |
7 Dec 2023 | CNY | 0.842 | 0.845 | 0.83 | 0.843 | 0.843 | -0.002 (-0.24%) | 3,685,800 |
6 Dec 2023 | CNY | 0.843 | 0.855 | 0.83 | 0.845 | 0.845 | +0.008 (+0.96%) | 3,022,000 |
5 Dec 2023 | CNY | 0.855 | 0.866 | 0.834 | 0.837 | 0.837 | -0.018 (-2.11%) | 9,125,000 |
4 Dec 2023 | CNY | 0.897 | 0.923 | 0.853 | 0.855 | 0.855 | -0.033 (-3.72%) | 7,348,300 |
1 Dec 2023 | CNY | 0.898 | 0.898 | 0.878 | 0.888 | 0.888 | -0.01 (-1.11%) | 3,956,600 |
30 Nov 2023 | CNY | 0.899 | 0.915 | 0.889 | 0.898 | 0.898 | -0.001 (-0.11%) | 1,008,700 |
29 Nov 2023 | CNY | 0.927 | 0.927 | 0.898 | 0.899 | 0.899 | -0.03 (-3.23%) | 3,877,400 |
28 Nov 2023 | CNY | 0.925 | 0.936 | 0.92 | 0.929 | 0.929 | -0.006 (-0.64%) | 912,800 |
27 Nov 2023 | CNY | 0.933 | 0.935 | 0.92 | 0.935 | 0.935 | +0.003 (+0.32%) | 1,714,500 |
24 Nov 2023 | CNY | 0.937 | 0.947 | 0.929 | 0.932 | 0.932 | -0.015 (-1.58%) | 2,459,290 |
23 Nov 2023 | CNY | 0.937 | 0.947 | 0.937 | 0.947 | 0.947 | +0.01 (+1.07%) | 1,212,700 |
22 Nov 2023 | CNY | 0.945 | 0.947 | 0.935 | 0.937 | 0.937 | -0.009 (-0.95%) | 2,350,400 |