Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.794 | 0.803 | 0.794 | 0.798 | 0.798 | +0.004 (+0.50%) | 6,244,800 |
8 Jan 2024 | CNY | 0.806 | 0.806 | 0.794 | 0.794 | 0.794 | -0.014 (-1.73%) | 7,774,400 |
5 Jan 2024 | CNY | 0.826 | 0.826 | 0.805 | 0.808 | 0.808 | -0.018 (-2.18%) | 6,157,000 |
4 Jan 2024 | CNY | 0.833 | 0.833 | 0.819 | 0.826 | 0.826 | -0.006 (-0.72%) | 8,264,900 |
3 Jan 2024 | CNY | 0.842 | 0.844 | 0.832 | 0.832 | 0.832 | -0.006 (-0.72%) | 7,505,100 |
2 Jan 2024 | CNY | 0.841 | 0.841 | 0.831 | 0.838 | 0.838 | -0.004 (-0.48%) | 4,851,600 |
29 Dec 2023 | CNY | 0.836 | 0.842 | 0.836 | 0.842 | 0.842 | +0.006 (+0.72%) | 5,256,300 |
28 Dec 2023 | CNY | 0.822 | 0.838 | 0.822 | 0.836 | 0.836 | +0.014 (+1.70%) | 7,996,400 |
27 Dec 2023 | CNY | 0.813 | 0.824 | 0.812 | 0.822 | 0.822 | +0.006 (+0.74%) | 9,241,200 |
26 Dec 2023 | CNY | 0.824 | 0.825 | 0.812 | 0.816 | 0.816 | -0.008 (-0.97%) | 6,659,500 |
25 Dec 2023 | CNY | 0.819 | 0.826 | 0.819 | 0.824 | 0.824 | +0.003 (+0.37%) | 5,751,100 |
22 Dec 2023 | CNY | 0.829 | 0.83 | 0.819 | 0.821 | 0.821 | -0.008 (-0.97%) | 6,244,500 |
21 Dec 2023 | CNY | 0.824 | 0.831 | 0.819 | 0.829 | 0.829 | +0.003 (+0.36%) | 8,158,000 |
20 Dec 2023 | CNY | 0.834 | 0.838 | 0.825 | 0.826 | 0.826 | -0.004 (-0.48%) | 4,879,400 |
19 Dec 2023 | CNY | 0.833 | 0.833 | 0.826 | 0.83 | 0.83 | -0.008 (-0.95%) | 4,656,000 |
18 Dec 2023 | CNY | 0.838 | 0.848 | 0.832 | 0.838 | 0.838 | +0.001 (+0.12%) | 6,743,400 |
15 Dec 2023 | CNY | 0.849 | 0.852 | 0.834 | 0.837 | 0.837 | -0.012 (-1.41%) | 6,368,000 |
14 Dec 2023 | CNY | 0.861 | 0.863 | 0.849 | 0.849 | 0.849 | -0.004 (-0.47%) | 4,956,700 |
13 Dec 2023 | CNY | 0.858 | 0.861 | 0.852 | 0.853 | 0.853 | -0.004 (-0.47%) | 3,076,000 |
12 Dec 2023 | CNY | 0.861 | 0.862 | 0.853 | 0.857 | 0.857 | -0.003 (-0.35%) | 3,723,500 |
11 Dec 2023 | CNY | 0.846 | 0.862 | 0.843 | 0.86 | 0.86 | +0.009 (+1.06%) | 8,018,100 |
8 Dec 2023 | CNY | 0.843 | 0.853 | 0.842 | 0.851 | 0.851 | +0.008 (+0.95%) | 8,899,800 |
7 Dec 2023 | CNY | 0.848 | 0.849 | 0.84 | 0.843 | 0.843 | -0.009 (-1.06%) | 9,435,200 |
6 Dec 2023 | CNY | 0.85 | 0.86 | 0.845 | 0.852 | 0.852 | 0.0 (0.0%) | 8,318,000 |
5 Dec 2023 | CNY | 0.859 | 0.862 | 0.851 | 0.852 | 0.852 | -0.008 (-0.93%) | 5,384,900 |
4 Dec 2023 | CNY | 0.878 | 0.878 | 0.86 | 0.86 | 0.86 | -0.018 (-2.05%) | 5,794,000 |
1 Dec 2023 | CNY | 0.881 | 0.882 | 0.87 | 0.878 | 0.878 | 0.0 (0.0%) | 4,924,100 |
30 Nov 2023 | CNY | 0.873 | 0.88 | 0.873 | 0.878 | 0.878 | +0.004 (+0.46%) | 4,200,200 |
29 Nov 2023 | CNY | 0.879 | 0.883 | 0.872 | 0.874 | 0.874 | -0.005 (-0.57%) | 8,142,700 |
28 Nov 2023 | CNY | 0.866 | 0.88 | 0.862 | 0.879 | 0.879 | +0.012 (+1.38%) | 4,250,800 |