Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 0.808 | 0.814 | 0.787 | 0.794 | 0.794 | -0.014 (-1.73%) | 82,447,100 |
4 Jan 2024 | CNY | 0.819 | 0.819 | 0.804 | 0.808 | 0.808 | -0.012 (-1.46%) | 93,037,800 |
3 Jan 2024 | CNY | 0.837 | 0.837 | 0.814 | 0.82 | 0.82 | -0.02 (-2.38%) | 111,153,700 |
2 Jan 2024 | CNY | 0.854 | 0.856 | 0.839 | 0.84 | 0.84 | -0.016 (-1.87%) | 50,929,400 |
29 Dec 2023 | CNY | 0.845 | 0.859 | 0.841 | 0.856 | 0.856 | +0.011 (+1.30%) | 72,747,100 |
28 Dec 2023 | CNY | 0.827 | 0.848 | 0.822 | 0.845 | 0.845 | +0.016 (+1.93%) | 96,899,000 |
27 Dec 2023 | CNY | 0.826 | 0.833 | 0.822 | 0.829 | 0.829 | +0.003 (+0.36%) | 70,092,700 |
26 Dec 2023 | CNY | 0.845 | 0.845 | 0.82 | 0.826 | 0.826 | -0.016 (-1.90%) | 50,841,100 |
25 Dec 2023 | CNY | 0.83 | 0.843 | 0.83 | 0.842 | 0.842 | +0.009 (+1.08%) | 58,086,700 |
22 Dec 2023 | CNY | 0.842 | 0.845 | 0.83 | 0.833 | 0.833 | -0.01 (-1.19%) | 50,125,100 |
21 Dec 2023 | CNY | 0.832 | 0.847 | 0.829 | 0.843 | 0.843 | +0.003 (+0.36%) | 60,058,300 |
20 Dec 2023 | CNY | 0.86 | 0.86 | 0.839 | 0.84 | 0.84 | -0.018 (-2.10%) | 58,068,000 |
19 Dec 2023 | CNY | 0.851 | 0.862 | 0.85 | 0.858 | 0.858 | +0.002 (+0.23%) | 52,802,200 |
18 Dec 2023 | CNY | 0.861 | 0.865 | 0.853 | 0.856 | 0.856 | -0.011 (-1.27%) | 68,979,800 |
15 Dec 2023 | CNY | 0.874 | 0.878 | 0.865 | 0.867 | 0.867 | -0.006 (-0.69%) | 65,782,100 |
14 Dec 2023 | CNY | 0.88 | 0.89 | 0.873 | 0.873 | 0.873 | -0.007 (-0.80%) | 53,413,300 |
13 Dec 2023 | CNY | 0.886 | 0.892 | 0.879 | 0.88 | 0.88 | -0.008 (-0.90%) | 58,343,500 |
12 Dec 2023 | CNY | 0.887 | 0.891 | 0.881 | 0.888 | 0.888 | 0.0 (0.0%) | 68,765,940 |
11 Dec 2023 | CNY | 0.868 | 0.888 | 0.855 | 0.888 | 0.888 | +0.019 (+2.19%) | 73,550,120 |
8 Dec 2023 | CNY | 0.864 | 0.875 | 0.859 | 0.869 | 0.869 | +0.008 (+0.93%) | 161,731,600 |
7 Dec 2023 | CNY | 0.858 | 0.866 | 0.85 | 0.861 | 0.861 | +0.003 (+0.35%) | 49,813,600 |
6 Dec 2023 | CNY | 0.856 | 0.866 | 0.855 | 0.858 | 0.858 | -0.003 (-0.35%) | 57,910,100 |
5 Dec 2023 | CNY | 0.882 | 0.884 | 0.86 | 0.861 | 0.861 | -0.024 (-2.71%) | 78,180,100 |
4 Dec 2023 | CNY | 0.899 | 0.899 | 0.882 | 0.885 | 0.885 | -0.012 (-1.34%) | 62,549,300 |
1 Dec 2023 | CNY | 0.89 | 0.898 | 0.88 | 0.897 | 0.897 | +0.007 (+0.79%) | 70,156,600 |
30 Nov 2023 | CNY | 0.899 | 0.899 | 0.882 | 0.89 | 0.89 | -0.01 (-1.11%) | 90,256,551 |
29 Nov 2023 | CNY | 0.903 | 0.908 | 0.898 | 0.9 | 0.9 | -0.003 (-0.33%) | 72,751,500 |
28 Nov 2023 | CNY | 0.897 | 0.903 | 0.89 | 0.903 | 0.903 | +0.003 (+0.33%) | 60,086,300 |
27 Nov 2023 | CNY | 0.894 | 0.902 | 0.887 | 0.9 | 0.9 | +0.007 (+0.78%) | 60,386,700 |
24 Nov 2023 | CNY | 0.907 | 0.91 | 0.888 | 0.893 | 0.893 | -0.019 (-2.08%) | 89,743,300 |