Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | CNY | 0.876 | 0.877 | 0.863 | 0.865 | 0.865 | -0.015 (-1.70%) | 9,247,500 |
9 Jan 2024 | CNY | 0.88 | 0.887 | 0.876 | 0.88 | 0.88 | +0.002 (+0.23%) | 5,113,000 |
8 Jan 2024 | CNY | 0.906 | 0.907 | 0.877 | 0.878 | 0.878 | -0.023 (-2.55%) | 4,834,300 |
5 Jan 2024 | CNY | 0.899 | 0.913 | 0.899 | 0.901 | 0.901 | -0.003 (-0.33%) | 4,740,500 |
4 Jan 2024 | CNY | 0.908 | 0.909 | 0.896 | 0.904 | 0.904 | 0.0 (0.0%) | 3,335,100 |
3 Jan 2024 | CNY | 0.906 | 0.906 | 0.898 | 0.904 | 0.904 | +0.002 (+0.22%) | 1,371,700 |
2 Jan 2024 | CNY | 0.924 | 0.924 | 0.9 | 0.902 | 0.902 | -0.013 (-1.42%) | 6,085,900 |
29 Dec 2023 | CNY | 0.918 | 0.925 | 0.911 | 0.915 | 0.915 | -0.002 (-0.22%) | 5,611,100 |
28 Dec 2023 | CNY | 0.895 | 0.92 | 0.893 | 0.917 | 0.917 | +0.022 (+2.46%) | 8,570,000 |
27 Dec 2023 | CNY | 0.886 | 0.895 | 0.882 | 0.895 | 0.895 | +0.013 (+1.47%) | 10,834,300 |
26 Dec 2023 | CNY | 0.886 | 0.892 | 0.88 | 0.882 | 0.882 | -0.005 (-0.56%) | 5,637,200 |
25 Dec 2023 | CNY | 0.893 | 0.896 | 0.885 | 0.887 | 0.887 | -0.002 (-0.22%) | 3,162,100 |
22 Dec 2023 | CNY | 0.892 | 0.903 | 0.887 | 0.889 | 0.889 | -0.001 (-0.11%) | 19,466,600 |
21 Dec 2023 | CNY | 0.887 | 0.894 | 0.882 | 0.89 | 0.89 | 0.0 (0.0%) | 5,627,800 |
20 Dec 2023 | CNY | 0.892 | 0.898 | 0.888 | 0.89 | 0.89 | +0.001 (+0.11%) | 8,328,100 |
19 Dec 2023 | CNY | 0.895 | 0.902 | 0.888 | 0.889 | 0.889 | -0.005 (-0.56%) | 2,952,800 |
18 Dec 2023 | CNY | 0.897 | 0.901 | 0.894 | 0.894 | 0.894 | -0.005 (-0.56%) | 4,488,100 |
15 Dec 2023 | CNY | 0.887 | 0.91 | 0.887 | 0.899 | 0.899 | +0.018 (+2.04%) | 14,961,100 |
13 Dec 2023 | CNY | 0.896 | 0.896 | 0.88 | 0.881 | 0.881 | -0.016 (-1.78%) | 2,606,900 |
12 Dec 2023 | CNY | 0.887 | 0.897 | 0.887 | 0.897 | 0.897 | +0.012 (+1.36%) | 7,125,300 |
11 Dec 2023 | CNY | 0.893 | 0.893 | 0.871 | 0.885 | 0.885 | -0.008 (-0.90%) | 12,102,400 |
8 Dec 2023 | CNY | 0.896 | 0.903 | 0.893 | 0.893 | 0.893 | 0.0 (0.0%) | 5,082,900 |
7 Dec 2023 | CNY | 0.894 | 0.901 | 0.887 | 0.893 | 0.893 | -0.01 (-1.11%) | 8,388,300 |
6 Dec 2023 | CNY | 0.894 | 0.909 | 0.891 | 0.903 | 0.903 | +0.013 (+1.46%) | 10,513,800 |
5 Dec 2023 | CNY | 0.917 | 0.924 | 0.889 | 0.89 | 0.89 | -0.035 (-3.78%) | 15,865,600 |
4 Dec 2023 | CNY | 0.943 | 0.949 | 0.925 | 0.925 | 0.925 | -0.018 (-1.91%) | 23,423,100 |
1 Dec 2023 | CNY | 0.941 | 0.949 | 0.934 | 0.943 | 0.943 | +0.002 (+0.21%) | 15,495,100 |
30 Nov 2023 | CNY | 0.938 | 0.95 | 0.934 | 0.941 | 0.941 | +0.005 (+0.53%) | 12,509,100 |
29 Nov 2023 | CNY | 0.964 | 0.964 | 0.932 | 0.936 | 0.936 | -0.028 (-2.90%) | 17,101,300 |
28 Nov 2023 | CNY | 0.97 | 0.97 | 0.96 | 0.964 | 0.964 | -0.006 (-0.62%) | 23,572,800 |