Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.938 | 0.941 | 0.933 | 0.94 | 0.94 | +0.004 (+0.43%) | 56,886,000 |
3 Jan 2024 | CNY | 0.931 | 0.938 | 0.931 | 0.936 | 0.936 | +0.004 (+0.43%) | 14,077,900 |
2 Jan 2024 | CNY | 0.939 | 0.94 | 0.93 | 0.932 | 0.932 | -0.007 (-0.75%) | 54,262,100 |
29 Dec 2023 | CNY | 0.935 | 0.94 | 0.933 | 0.939 | 0.939 | +0.002 (+0.21%) | 16,940,300 |
28 Dec 2023 | CNY | 0.93 | 0.938 | 0.925 | 0.937 | 0.937 | +0.01 (+1.08%) | 37,803,300 |
27 Dec 2023 | CNY | 0.918 | 0.929 | 0.913 | 0.927 | 0.927 | +0.014 (+1.53%) | 26,495,400 |
26 Dec 2023 | CNY | 0.916 | 0.916 | 0.911 | 0.913 | 0.913 | -0.003 (-0.33%) | 4,798,900 |
25 Dec 2023 | CNY | 0.913 | 0.919 | 0.913 | 0.916 | 0.916 | 0.0 (0.0%) | 3,749,400 |
22 Dec 2023 | CNY | 0.919 | 0.923 | 0.914 | 0.916 | 0.916 | +0.002 (+0.22%) | 4,024,600 |
21 Dec 2023 | CNY | 0.906 | 0.915 | 0.905 | 0.914 | 0.914 | +0.006 (+0.66%) | 2,087,100 |
20 Dec 2023 | CNY | 0.915 | 0.916 | 0.907 | 0.908 | 0.908 | -0.004 (-0.44%) | 6,733,100 |
19 Dec 2023 | CNY | 0.911 | 0.914 | 0.908 | 0.912 | 0.912 | -0.001 (-0.11%) | 12,509,000 |
18 Dec 2023 | CNY | 0.916 | 0.917 | 0.911 | 0.913 | 0.913 | -0.003 (-0.33%) | 4,716,300 |
15 Dec 2023 | CNY | 0.911 | 0.925 | 0.911 | 0.916 | 0.916 | +0.011 (+1.22%) | 14,813,200 |
14 Dec 2023 | CNY | 0.908 | 0.913 | 0.905 | 0.905 | 0.905 | +0.003 (+0.33%) | 11,406,300 |
13 Dec 2023 | CNY | 0.91 | 0.91 | 0.901 | 0.902 | 0.902 | -0.011 (-1.20%) | 21,771,900 |
12 Dec 2023 | CNY | 0.903 | 0.914 | 0.903 | 0.913 | 0.913 | +0.009 (+1.00%) | 9,949,500 |
11 Dec 2023 | CNY | 0.904 | 0.906 | 0.892 | 0.904 | 0.904 | -0.004 (-0.44%) | 25,289,100 |
8 Dec 2023 | CNY | 0.907 | 0.911 | 0.906 | 0.908 | 0.908 | +0.001 (+0.11%) | 7,870,200 |
7 Dec 2023 | CNY | 0.911 | 0.912 | 0.901 | 0.907 | 0.907 | -0.008 (-0.87%) | 9,469,600 |
6 Dec 2023 | CNY | 0.905 | 0.92 | 0.903 | 0.915 | 0.915 | +0.012 (+1.33%) | 13,191,200 |
5 Dec 2023 | CNY | 0.918 | 0.918 | 0.902 | 0.903 | 0.903 | -0.015 (-1.63%) | 5,137,900 |
4 Dec 2023 | CNY | 0.923 | 0.923 | 0.918 | 0.918 | 0.918 | -0.004 (-0.43%) | 6,324,800 |
1 Dec 2023 | CNY | 0.92 | 0.926 | 0.917 | 0.922 | 0.922 | +0.001 (+0.11%) | 6,327,200 |
30 Nov 2023 | CNY | 0.915 | 0.922 | 0.912 | 0.921 | 0.921 | +0.006 (+0.66%) | 8,021,000 |
29 Nov 2023 | CNY | 0.935 | 0.94 | 0.912 | 0.915 | 0.915 | -0.033 (-3.48%) | 10,180,400 |
28 Nov 2023 | CNY | 0.945 | 0.948 | 0.942 | 0.948 | 0.948 | +0.002 (+0.21%) | 6,495,500 |
27 Nov 2023 | CNY | 0.952 | 0.952 | 0.942 | 0.946 | 0.946 | -0.004 (-0.42%) | 6,338,400 |
24 Nov 2023 | CNY | 0.954 | 0.956 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 6,424,800 |
23 Nov 2023 | CNY | 0.949 | 0.955 | 0.944 | 0.955 | 0.955 | +0.006 (+0.63%) | 11,324,300 |