Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.937 | 0.943 | 0.934 | 0.943 | 0.943 | +0.007 (+0.75%) | 20,168,200 |
8 Jan 2024 | CNY | 0.95 | 0.95 | 0.934 | 0.936 | 0.936 | -0.014 (-1.47%) | 15,247,600 |
5 Jan 2024 | CNY | 0.949 | 0.96 | 0.944 | 0.95 | 0.95 | -0.005 (-0.52%) | 9,367,400 |
4 Jan 2024 | CNY | 0.96 | 0.962 | 0.947 | 0.955 | 0.955 | -0.01 (-1.04%) | 12,056,800 |
3 Jan 2024 | CNY | 0.966 | 0.967 | 0.959 | 0.965 | 0.965 | 0.0 (0.0%) | 17,519,300 |
2 Jan 2024 | CNY | 0.978 | 0.978 | 0.964 | 0.965 | 0.965 | -0.012 (-1.23%) | 10,776,700 |
29 Dec 2023 | CNY | 0.97 | 0.979 | 0.97 | 0.977 | 0.977 | +0.002 (+0.21%) | 9,365,500 |
28 Dec 2023 | CNY | 0.951 | 0.977 | 0.945 | 0.975 | 0.975 | +0.023 (+2.42%) | 13,633,100 |
27 Dec 2023 | CNY | 0.945 | 0.956 | 0.944 | 0.952 | 0.952 | +0.003 (+0.32%) | 11,508,500 |
26 Dec 2023 | CNY | 0.951 | 0.959 | 0.946 | 0.949 | 0.949 | -0.006 (-0.63%) | 7,825,700 |
25 Dec 2023 | CNY | 0.958 | 0.958 | 0.951 | 0.955 | 0.955 | +0.003 (+0.32%) | 6,039,300 |
22 Dec 2023 | CNY | 0.947 | 0.959 | 0.945 | 0.952 | 0.952 | 0.0 (0.0%) | 14,326,000 |
21 Dec 2023 | CNY | 0.949 | 0.955 | 0.939 | 0.952 | 0.952 | +0.009 (+0.95%) | 15,571,300 |
20 Dec 2023 | CNY | 0.96 | 0.96 | 0.942 | 0.943 | 0.943 | -0.009 (-0.95%) | 9,037,400 |
19 Dec 2023 | CNY | 0.949 | 0.955 | 0.945 | 0.952 | 0.952 | +0.001 (+0.11%) | 10,570,400 |
18 Dec 2023 | CNY | 0.955 | 0.956 | 0.944 | 0.951 | 0.951 | -0.004 (-0.42%) | 7,834,800 |
15 Dec 2023 | CNY | 0.956 | 0.967 | 0.952 | 0.955 | 0.955 | 0.0 (0.0%) | 8,587,800 |
14 Dec 2023 | CNY | 0.961 | 0.969 | 0.954 | 0.955 | 0.955 | -0.006 (-0.62%) | 6,177,500 |
13 Dec 2023 | CNY | 0.979 | 0.979 | 0.961 | 0.961 | 0.961 | -0.017 (-1.74%) | 6,148,800 |
12 Dec 2023 | CNY | 0.976 | 0.979 | 0.973 | 0.978 | 0.978 | +0.002 (+0.20%) | 3,926,300 |
11 Dec 2023 | CNY | 0.968 | 0.98 | 0.956 | 0.976 | 0.976 | +0.005 (+0.51%) | 8,429,600 |
8 Dec 2023 | CNY | 0.969 | 0.973 | 0.967 | 0.971 | 0.971 | +0.001 (+0.10%) | 3,144,900 |
7 Dec 2023 | CNY | 0.969 | 0.973 | 0.962 | 0.97 | 0.97 | +0.001 (+0.10%) | 4,559,800 |
6 Dec 2023 | CNY | 0.966 | 0.975 | 0.964 | 0.969 | 0.969 | +0.003 (+0.31%) | 4,431,700 |
5 Dec 2023 | CNY | 0.983 | 0.983 | 0.965 | 0.966 | 0.966 | -0.02 (-2.03%) | 5,177,100 |
4 Dec 2023 | CNY | 0.993 | 0.995 | 0.986 | 0.986 | 0.986 | -0.007 (-0.70%) | 4,730,300 |
1 Dec 2023 | CNY | 0.997 | 0.997 | 0.985 | 0.993 | 0.993 | -0.005 (-0.50%) | 5,823,200 |
30 Nov 2023 | CNY | 0.995 | 0.999 | 0.993 | 0.998 | 0.998 | +0.001 (+0.10%) | 3,701,300 |
29 Nov 2023 | CNY | 1.003 | 1.005 | 0.993 | 0.997 | 0.997 | -0.006 (-0.60%) | 3,407,800 |
28 Nov 2023 | CNY | 1.001 | 1.004 | 0.998 | 1.003 | 1.003 | +0.002 (+0.20%) | 10,913,200 |