Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 0.862 | 0.863 | 0.856 | 0.859 | 0.859 | -0.003 (-0.35%) | 15,429,400 |
2 Jan 2024 | CNY | 0.873 | 0.873 | 0.862 | 0.862 | 0.862 | -0.013 (-1.49%) | 16,518,500 |
29 Dec 2023 | CNY | 0.873 | 0.878 | 0.871 | 0.875 | 0.875 | +0.003 (+0.34%) | 11,855,100 |
28 Dec 2023 | CNY | 0.852 | 0.874 | 0.852 | 0.872 | 0.872 | +0.023 (+2.71%) | 11,002,300 |
27 Dec 2023 | CNY | 0.849 | 0.852 | 0.846 | 0.849 | 0.849 | 0.0 (0.0%) | 8,116,300 |
26 Dec 2023 | CNY | 0.852 | 0.852 | 0.846 | 0.849 | 0.849 | -0.004 (-0.47%) | 6,357,300 |
25 Dec 2023 | CNY | 0.852 | 0.854 | 0.85 | 0.853 | 0.853 | 0.0 (0.0%) | 6,199,200 |
22 Dec 2023 | CNY | 0.846 | 0.856 | 0.846 | 0.853 | 0.853 | +0.003 (+0.35%) | 6,155,900 |
21 Dec 2023 | CNY | 0.836 | 0.852 | 0.836 | 0.85 | 0.85 | +0.009 (+1.07%) | 6,665,200 |
20 Dec 2023 | CNY | 0.845 | 0.848 | 0.841 | 0.841 | 0.841 | -0.005 (-0.59%) | 5,744,900 |
19 Dec 2023 | CNY | 0.842 | 0.849 | 0.841 | 0.846 | 0.846 | 0.0 (0.0%) | 4,308,700 |
18 Dec 2023 | CNY | 0.85 | 0.85 | 0.841 | 0.846 | 0.846 | -0.001 (-0.12%) | 5,387,800 |
15 Dec 2023 | CNY | 0.855 | 0.861 | 0.847 | 0.847 | 0.847 | -0.003 (-0.35%) | 4,991,300 |
14 Dec 2023 | CNY | 0.859 | 0.86 | 0.85 | 0.85 | 0.85 | -0.003 (-0.35%) | 4,653,300 |
13 Dec 2023 | CNY | 0.87 | 0.878 | 0.853 | 0.853 | 0.853 | -0.016 (-1.84%) | 5,282,800 |
12 Dec 2023 | CNY | 0.865 | 0.869 | 0.863 | 0.869 | 0.869 | +0.002 (+0.23%) | 2,769,900 |
11 Dec 2023 | CNY | 0.85 | 0.867 | 0.848 | 0.867 | 0.867 | +0.006 (+0.70%) | 5,349,400 |
8 Dec 2023 | CNY | 0.858 | 0.863 | 0.858 | 0.861 | 0.861 | +0.002 (+0.23%) | 3,917,500 |
7 Dec 2023 | CNY | 0.855 | 0.86 | 0.854 | 0.859 | 0.859 | -0.001 (-0.12%) | 4,714,500 |
6 Dec 2023 | CNY | 0.855 | 0.864 | 0.855 | 0.86 | 0.86 | -0.001 (-0.12%) | 5,038,900 |
5 Dec 2023 | CNY | 0.872 | 0.872 | 0.86 | 0.861 | 0.861 | -0.015 (-1.71%) | 3,084,100 |
4 Dec 2023 | CNY | 0.878 | 0.881 | 0.876 | 0.876 | 0.876 | -0.007 (-0.79%) | 6,739,500 |
1 Dec 2023 | CNY | 0.882 | 0.883 | 0.875 | 0.883 | 0.883 | -0.005 (-0.56%) | 7,252,500 |
30 Nov 2023 | CNY | 0.888 | 0.89 | 0.884 | 0.888 | 0.888 | 0.0 (0.0%) | 6,372,700 |
29 Nov 2023 | CNY | 0.895 | 0.895 | 0.886 | 0.888 | 0.888 | -0.006 (-0.67%) | 2,568,400 |
28 Nov 2023 | CNY | 0.89 | 0.894 | 0.889 | 0.894 | 0.894 | +0.002 (+0.22%) | 4,147,600 |
27 Nov 2023 | CNY | 0.895 | 0.896 | 0.886 | 0.892 | 0.892 | -0.008 (-0.89%) | 2,618,500 |
24 Nov 2023 | CNY | 0.903 | 0.903 | 0.899 | 0.9 | 0.9 | -0.006 (-0.66%) | 2,564,700 |
23 Nov 2023 | CNY | 0.899 | 0.907 | 0.898 | 0.906 | 0.906 | +0.004 (+0.44%) | 2,774,300 |
22 Nov 2023 | CNY | 0.911 | 0.911 | 0.902 | 0.902 | 0.902 | -0.01 (-1.10%) | 1,919,600 |