Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.875 | 0.881 | 0.872 | 0.88 | 0.88 | +0.008 (+0.92%) | 175,322,600 |
28 Dec 2023 | CNY | 0.856 | 0.879 | 0.855 | 0.872 | 0.872 | +0.016 (+1.87%) | 589,803,400 |
27 Dec 2023 | CNY | 0.854 | 0.858 | 0.849 | 0.856 | 0.856 | +0.003 (+0.35%) | 164,275,377 |
26 Dec 2023 | CNY | 0.859 | 0.859 | 0.85 | 0.853 | 0.853 | -0.007 (-0.81%) | 162,740,900 |
25 Dec 2023 | CNY | 0.857 | 0.86 | 0.855 | 0.86 | 0.86 | +0.003 (+0.35%) | 135,140,818 |
22 Dec 2023 | CNY | 0.856 | 0.864 | 0.852 | 0.857 | 0.857 | 0.0 (0.0%) | 327,448,618 |
21 Dec 2023 | CNY | 0.849 | 0.86 | 0.846 | 0.857 | 0.857 | +0.007 (+0.82%) | 146,841,400 |
20 Dec 2023 | CNY | 0.86 | 0.862 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 484,460,700 |
19 Dec 2023 | CNY | 0.86 | 0.863 | 0.853 | 0.86 | 0.86 | 0.0 (0.0%) | 230,666,700 |
18 Dec 2023 | CNY | 0.864 | 0.867 | 0.857 | 0.86 | 0.86 | -0.006 (-0.69%) | 132,054,300 |
15 Dec 2023 | CNY | 0.87 | 0.875 | 0.863 | 0.866 | 0.866 | -0.001 (-0.12%) | 116,219,800 |
14 Dec 2023 | CNY | 0.877 | 0.879 | 0.867 | 0.867 | 0.867 | -0.005 (-0.57%) | 104,624,011 |
13 Dec 2023 | CNY | 0.886 | 0.886 | 0.871 | 0.872 | 0.872 | -0.014 (-1.58%) | 120,206,500 |
12 Dec 2023 | CNY | 0.882 | 0.887 | 0.881 | 0.886 | 0.886 | +0.003 (+0.34%) | 105,136,900 |
11 Dec 2023 | CNY | 0.875 | 0.886 | 0.864 | 0.883 | 0.883 | +0.006 (+0.68%) | 371,152,200 |
8 Dec 2023 | CNY | 0.877 | 0.88 | 0.873 | 0.877 | 0.877 | +0.003 (+0.34%) | 147,399,900 |
7 Dec 2023 | CNY | 0.876 | 0.878 | 0.868 | 0.874 | 0.874 | -0.002 (-0.23%) | 355,201,400 |
6 Dec 2023 | CNY | 0.872 | 0.881 | 0.87 | 0.876 | 0.876 | +0.003 (+0.34%) | 133,637,800 |
5 Dec 2023 | CNY | 0.891 | 0.891 | 0.873 | 0.873 | 0.873 | -0.018 (-2.02%) | 124,892,900 |
4 Dec 2023 | CNY | 0.897 | 0.899 | 0.89 | 0.891 | 0.891 | -0.005 (-0.56%) | 144,406,010 |
1 Dec 2023 | CNY | 0.898 | 0.899 | 0.889 | 0.896 | 0.896 | -0.002 (-0.22%) | 108,533,600 |
30 Nov 2023 | CNY | 0.898 | 0.9 | 0.893 | 0.898 | 0.898 | 0.0 (0.0%) | 100,618,300 |
29 Nov 2023 | CNY | 0.902 | 0.904 | 0.894 | 0.898 | 0.898 | -0.005 (-0.55%) | 208,822,900 |
28 Nov 2023 | CNY | 0.9 | 0.904 | 0.897 | 0.903 | 0.903 | +0.002 (+0.22%) | 268,216,700 |
27 Nov 2023 | CNY | 0.902 | 0.905 | 0.896 | 0.901 | 0.901 | -0.005 (-0.55%) | 257,888,690 |
24 Nov 2023 | CNY | 0.912 | 0.912 | 0.904 | 0.906 | 0.906 | -0.007 (-0.77%) | 269,428,900 |
23 Nov 2023 | CNY | 0.906 | 0.913 | 0.903 | 0.913 | 0.913 | +0.006 (+0.66%) | 379,634,900 |
22 Nov 2023 | CNY | 0.912 | 0.917 | 0.907 | 0.907 | 0.907 | -0.011 (-1.20%) | 276,136,200 |
21 Nov 2023 | CNY | 0.916 | 0.926 | 0.915 | 0.918 | 0.918 | +0.001 (+0.11%) | 129,330,300 |
20 Nov 2023 | CNY | 0.913 | 0.92 | 0.91 | 0.917 | 0.917 | +0.004 (+0.44%) | 258,982,100 |