Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.872 | 0.872 | 0.861 | 0.864 | 0.864 | -0.007 (-0.80%) | 3,127,000 |
3 Jan 2024 | CNY | 0.877 | 0.879 | 0.863 | 0.871 | 0.871 | -0.007 (-0.80%) | 2,259,000 |
2 Jan 2024 | CNY | 0.886 | 0.89 | 0.878 | 0.878 | 0.878 | -0.008 (-0.90%) | 808,400 |
29 Dec 2023 | CNY | 0.874 | 0.888 | 0.867 | 0.886 | 0.886 | +0.012 (+1.37%) | 1,819,400 |
28 Dec 2023 | CNY | 0.845 | 0.878 | 0.843 | 0.874 | 0.874 | +0.024 (+2.82%) | 8,306,100 |
27 Dec 2023 | CNY | 0.854 | 0.862 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 5,498,800 |
26 Dec 2023 | CNY | 0.865 | 0.865 | 0.845 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,302,000 |
25 Dec 2023 | CNY | 0.877 | 0.9 | 0.863 | 0.865 | 0.865 | -0.008 (-0.92%) | 2,113,200 |
22 Dec 2023 | CNY | 0.884 | 0.887 | 0.871 | 0.873 | 0.873 | -0.015 (-1.69%) | 5,385,400 |
21 Dec 2023 | CNY | 0.887 | 0.895 | 0.874 | 0.888 | 0.888 | 0.0 (0.0%) | 4,610,800 |
20 Dec 2023 | CNY | 0.913 | 0.913 | 0.888 | 0.888 | 0.888 | -0.025 (-2.74%) | 8,804,800 |
19 Dec 2023 | CNY | 0.904 | 0.919 | 0.902 | 0.913 | 0.913 | +0.003 (+0.33%) | 2,822,300 |
18 Dec 2023 | CNY | 0.918 | 0.929 | 0.91 | 0.91 | 0.91 | -0.013 (-1.41%) | 6,304,500 |
15 Dec 2023 | CNY | 0.93 | 0.934 | 0.918 | 0.923 | 0.923 | -0.002 (-0.22%) | 2,544,800 |
14 Dec 2023 | CNY | 0.936 | 0.943 | 0.925 | 0.925 | 0.925 | -0.011 (-1.18%) | 2,277,100 |
13 Dec 2023 | CNY | 0.947 | 0.949 | 0.936 | 0.936 | 0.936 | -0.011 (-1.16%) | 2,117,500 |
12 Dec 2023 | CNY | 0.948 | 0.951 | 0.944 | 0.947 | 0.947 | -0.001 (-0.11%) | 1,028,200 |
11 Dec 2023 | CNY | 0.922 | 0.949 | 0.922 | 0.948 | 0.948 | +0.02 (+2.16%) | 7,532,100 |
8 Dec 2023 | CNY | 0.932 | 0.936 | 0.923 | 0.928 | 0.928 | +0.004 (+0.43%) | 2,452,200 |
7 Dec 2023 | CNY | 0.908 | 0.929 | 0.908 | 0.924 | 0.924 | +0.016 (+1.76%) | 4,361,700 |
6 Dec 2023 | CNY | 0.904 | 0.917 | 0.835 | 0.908 | 0.908 | -0.001 (-0.11%) | 4,434,700 |
5 Dec 2023 | CNY | 0.936 | 0.936 | 0.908 | 0.909 | 0.909 | -0.029 (-3.09%) | 3,754,100 |
4 Dec 2023 | CNY | 0.924 | 0.945 | 0.924 | 0.938 | 0.938 | +0.011 (+1.19%) | 6,909,800 |
1 Dec 2023 | CNY | 0.902 | 0.928 | 0.902 | 0.927 | 0.927 | +0.028 (+3.11%) | 4,267,000 |
30 Nov 2023 | CNY | 0.905 | 0.905 | 0.89 | 0.899 | 0.899 | -0.005 (-0.55%) | 1,299,600 |
29 Nov 2023 | CNY | 0.906 | 0.91 | 0.902 | 0.904 | 0.904 | -0.004 (-0.44%) | 511,300 |
28 Nov 2023 | CNY | 0.904 | 0.912 | 0.901 | 0.908 | 0.908 | -0.001 (-0.11%) | 3,224,600 |
27 Nov 2023 | CNY | 0.903 | 0.918 | 0.903 | 0.909 | 0.909 | -0.003 (-0.33%) | 3,167,900 |
24 Nov 2023 | CNY | 0.931 | 0.931 | 0.907 | 0.912 | 0.912 | -0.018 (-1.94%) | 8,413,900 |
23 Nov 2023 | CNY | 0.923 | 0.932 | 0.916 | 0.93 | 0.93 | 0.0 (0.0%) | 1,233,400 |