Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 0.98 | 1.001 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 1,389,500 |
4 Jan 2024 | CNY | 0.981 | 0.987 | 0.981 | 0.985 | 0.985 | +0.006 (+0.61%) | 5,102,900 |
3 Jan 2024 | CNY | 0.975 | 0.98 | 0.975 | 0.979 | 0.979 | +0.001 (+0.10%) | 1,085,300 |
2 Jan 2024 | CNY | 0.981 | 0.985 | 0.976 | 0.978 | 0.978 | -0.003 (-0.31%) | 1,546,000 |
29 Dec 2023 | CNY | 0.983 | 0.984 | 0.975 | 0.981 | 0.981 | -0.002 (-0.20%) | 1,173,900 |
28 Dec 2023 | CNY | 0.967 | 0.983 | 0.967 | 0.983 | 0.983 | +0.015 (+1.55%) | 1,032,800 |
27 Dec 2023 | CNY | 0.956 | 0.968 | 0.952 | 0.968 | 0.968 | +0.012 (+1.26%) | 1,703,200 |
26 Dec 2023 | CNY | 0.962 | 0.962 | 0.946 | 0.956 | 0.956 | 0.0 (0.0%) | 2,793,600 |
25 Dec 2023 | CNY | 0.956 | 0.966 | 0.949 | 0.956 | 0.956 | -0.005 (-0.52%) | 630,200 |
22 Dec 2023 | CNY | 0.962 | 0.969 | 0.959 | 0.961 | 0.961 | +0.004 (+0.42%) | 475,100 |
21 Dec 2023 | CNY | 0.95 | 0.961 | 0.948 | 0.957 | 0.957 | +0.005 (+0.53%) | 279,400 |
20 Dec 2023 | CNY | 0.959 | 0.96 | 0.952 | 0.952 | 0.952 | -0.001 (-0.10%) | 1,589,000 |
19 Dec 2023 | CNY | 0.953 | 0.962 | 0.953 | 0.953 | 0.953 | -0.003 (-0.31%) | 1,758,300 |
18 Dec 2023 | CNY | 0.956 | 0.961 | 0.955 | 0.956 | 0.956 | -0.003 (-0.31%) | 1,220,000 |
15 Dec 2023 | CNY | 0.952 | 0.969 | 0.952 | 0.959 | 0.959 | +0.013 (+1.37%) | 4,752,900 |
14 Dec 2023 | CNY | 0.943 | 0.955 | 0.943 | 0.946 | 0.946 | +0.002 (+0.21%) | 1,313,200 |
13 Dec 2023 | CNY | 0.953 | 0.953 | 0.944 | 0.944 | 0.944 | -0.015 (-1.56%) | 152,000 |
12 Dec 2023 | CNY | 0.95 | 0.96 | 0.949 | 0.959 | 0.959 | +0.01 (+1.05%) | 146,700 |
11 Dec 2023 | CNY | 0.946 | 0.954 | 0.935 | 0.949 | 0.949 | -0.003 (-0.32%) | 667,700 |
8 Dec 2023 | CNY | 0.956 | 0.956 | 0.948 | 0.952 | 0.952 | -0.002 (-0.21%) | 1,284,300 |
7 Dec 2023 | CNY | 0.957 | 0.957 | 0.945 | 0.954 | 0.954 | -0.01 (-1.04%) | 480,200 |
6 Dec 2023 | CNY | 0.957 | 0.966 | 0.954 | 0.964 | 0.964 | +0.01 (+1.05%) | 1,360,500 |
5 Dec 2023 | CNY | 0.973 | 0.985 | 0.952 | 0.954 | 0.954 | -0.022 (-2.25%) | 2,696,200 |
4 Dec 2023 | CNY | 0.985 | 0.985 | 0.974 | 0.976 | 0.976 | -0.006 (-0.61%) | 479,100 |
1 Dec 2023 | CNY | 0.979 | 0.987 | 0.979 | 0.982 | 0.982 | -0.003 (-0.30%) | 3,467,400 |
30 Nov 2023 | CNY | 0.98 | 0.986 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 2,490,300 |
29 Nov 2023 | CNY | 0.994 | 1.004 | 0.976 | 0.98 | 0.98 | -0.019 (-1.90%) | 2,670,700 |
28 Nov 2023 | CNY | 1.002 | 1.002 | 0.995 | 0.999 | 0.999 | +0.001 (+0.10%) | 1,629,000 |
27 Nov 2023 | CNY | 1.009 | 1.009 | 0.995 | 0.998 | 0.998 | -0.008 (-0.80%) | 468,700 |
24 Nov 2023 | CNY | 1.006 | 1.009 | 1.001 | 1.006 | 1.006 | -0.002 (-0.20%) | 2,604,300 |