Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 0.765 | 0.79 | 0.757 | 0.785 | 0.785 | +0.019 (+2.48%) | 4,624,400 |
27 Dec 2023 | CNY | 0.763 | 0.77 | 0.762 | 0.766 | 0.766 | +0.007 (+0.92%) | 8,229,800 |
26 Dec 2023 | CNY | 0.778 | 0.778 | 0.753 | 0.759 | 0.759 | -0.019 (-2.44%) | 5,326,200 |
25 Dec 2023 | CNY | 0.78 | 0.787 | 0.772 | 0.778 | 0.778 | -0.002 (-0.26%) | 3,216,800 |
22 Dec 2023 | CNY | 0.796 | 0.805 | 0.776 | 0.78 | 0.78 | -0.021 (-2.62%) | 9,688,500 |
21 Dec 2023 | CNY | 0.792 | 0.808 | 0.784 | 0.801 | 0.801 | +0.008 (+1.01%) | 12,611,900 |
20 Dec 2023 | CNY | 0.821 | 0.821 | 0.791 | 0.793 | 0.793 | -0.025 (-3.06%) | 10,360,400 |
19 Dec 2023 | CNY | 0.814 | 0.825 | 0.807 | 0.818 | 0.818 | +0.004 (+0.49%) | 10,991,200 |
18 Dec 2023 | CNY | 0.826 | 0.833 | 0.811 | 0.814 | 0.814 | -0.014 (-1.69%) | 6,203,200 |
15 Dec 2023 | CNY | 0.835 | 0.843 | 0.825 | 0.828 | 0.828 | -0.011 (-1.31%) | 6,786,500 |
14 Dec 2023 | CNY | 0.846 | 0.858 | 0.838 | 0.839 | 0.839 | -0.006 (-0.71%) | 8,129,500 |
13 Dec 2023 | CNY | 0.859 | 0.862 | 0.844 | 0.845 | 0.845 | -0.013 (-1.52%) | 6,079,900 |
12 Dec 2023 | CNY | 0.86 | 0.864 | 0.852 | 0.858 | 0.858 | -0.001 (-0.12%) | 10,099,600 |
11 Dec 2023 | CNY | 0.844 | 0.86 | 0.836 | 0.859 | 0.859 | +0.011 (+1.30%) | 7,132,100 |
8 Dec 2023 | CNY | 0.826 | 0.853 | 0.826 | 0.848 | 0.848 | +0.022 (+2.66%) | 11,682,400 |
7 Dec 2023 | CNY | 0.808 | 0.83 | 0.808 | 0.826 | 0.826 | +0.014 (+1.72%) | 12,942,800 |
6 Dec 2023 | CNY | 0.811 | 0.822 | 0.8 | 0.812 | 0.812 | 0.0 (0.0%) | 12,570,100 |
5 Dec 2023 | CNY | 0.837 | 0.841 | 0.81 | 0.812 | 0.812 | -0.03 (-3.56%) | 10,285,900 |
4 Dec 2023 | CNY | 0.834 | 0.854 | 0.834 | 0.842 | 0.842 | +0.006 (+0.72%) | 9,603,700 |
1 Dec 2023 | CNY | 0.811 | 0.838 | 0.807 | 0.836 | 0.836 | +0.025 (+3.08%) | 4,621,500 |
30 Nov 2023 | CNY | 0.812 | 0.818 | 0.804 | 0.811 | 0.811 | -0.005 (-0.61%) | 2,257,700 |
29 Nov 2023 | CNY | 0.822 | 0.826 | 0.815 | 0.816 | 0.816 | -0.01 (-1.21%) | 2,795,000 |
28 Nov 2023 | CNY | 0.831 | 0.831 | 0.818 | 0.826 | 0.826 | 0.0 (0.0%) | 3,024,600 |
27 Nov 2023 | CNY | 0.828 | 0.836 | 0.824 | 0.826 | 0.826 | -0.004 (-0.48%) | 4,936,100 |
24 Nov 2023 | CNY | 0.851 | 0.851 | 0.826 | 0.83 | 0.83 | -0.021 (-2.47%) | 8,065,100 |
23 Nov 2023 | CNY | 0.845 | 0.852 | 0.83 | 0.851 | 0.851 | +0.005 (+0.59%) | 4,243,900 |
22 Nov 2023 | CNY | 0.85 | 0.861 | 0.844 | 0.846 | 0.846 | -0.01 (-1.17%) | 5,440,000 |
21 Nov 2023 | CNY | 0.872 | 0.873 | 0.854 | 0.856 | 0.856 | -0.014 (-1.61%) | 12,576,600 |
20 Nov 2023 | CNY | 0.854 | 0.875 | 0.851 | 0.87 | 0.87 | +0.016 (+1.87%) | 8,551,300 |
17 Nov 2023 | CNY | 0.851 | 0.865 | 0.848 | 0.854 | 0.854 | +0.003 (+0.35%) | 12,745,800 |