Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 0.73 | 0.73 | 0.719 | 0.72 | 0.72 | -0.014 (-1.91%) | 6,666,400 |
12 Dec 2023 | CNY | 0.731 | 0.735 | 0.729 | 0.734 | 0.734 | +0.002 (+0.27%) | 7,679,600 |
11 Dec 2023 | CNY | 0.726 | 0.733 | 0.716 | 0.732 | 0.732 | +0.003 (+0.41%) | 7,449,200 |
8 Dec 2023 | CNY | 0.729 | 0.732 | 0.728 | 0.729 | 0.729 | -0.002 (-0.27%) | 7,469,200 |
7 Dec 2023 | CNY | 0.732 | 0.734 | 0.727 | 0.731 | 0.731 | -0.001 (-0.14%) | 8,224,200 |
6 Dec 2023 | CNY | 0.728 | 0.735 | 0.727 | 0.732 | 0.732 | +0.002 (+0.27%) | 8,336,500 |
5 Dec 2023 | CNY | 0.738 | 0.739 | 0.729 | 0.73 | 0.73 | -0.012 (-1.62%) | 7,854,500 |
4 Dec 2023 | CNY | 0.744 | 0.746 | 0.738 | 0.742 | 0.742 | -0.001 (-0.13%) | 8,082,800 |
1 Dec 2023 | CNY | 0.756 | 0.756 | 0.738 | 0.743 | 0.743 | -0.012 (-1.59%) | 8,726,200 |
30 Nov 2023 | CNY | 0.751 | 0.756 | 0.75 | 0.755 | 0.755 | +0.004 (+0.53%) | 8,321,200 |
29 Nov 2023 | CNY | 0.751 | 0.754 | 0.749 | 0.751 | 0.751 | -0.004 (-0.53%) | 8,340,200 |
28 Nov 2023 | CNY | 0.752 | 0.755 | 0.751 | 0.755 | 0.755 | +0.003 (+0.40%) | 8,131,400 |
27 Nov 2023 | CNY | 0.756 | 0.756 | 0.748 | 0.752 | 0.752 | -0.008 (-1.05%) | 9,195,100 |
24 Nov 2023 | CNY | 0.759 | 0.761 | 0.757 | 0.76 | 0.76 | -0.001 (-0.13%) | 8,539,900 |
23 Nov 2023 | CNY | 0.756 | 0.761 | 0.752 | 0.761 | 0.761 | +0.005 (+0.66%) | 8,281,000 |
22 Nov 2023 | CNY | 0.759 | 0.761 | 0.756 | 0.756 | 0.756 | -0.007 (-0.92%) | 8,568,300 |
21 Nov 2023 | CNY | 0.758 | 0.767 | 0.758 | 0.763 | 0.763 | +0.005 (+0.66%) | 8,774,000 |
20 Nov 2023 | CNY | 0.751 | 0.759 | 0.748 | 0.758 | 0.758 | +0.006 (+0.80%) | 7,710,900 |
17 Nov 2023 | CNY | 0.751 | 0.752 | 0.746 | 0.752 | 0.752 | -0.001 (-0.13%) | 7,792,600 |
16 Nov 2023 | CNY | 0.756 | 0.759 | 0.752 | 0.753 | 0.753 | -0.003 (-0.40%) | 7,206,600 |
15 Nov 2023 | CNY | 0.756 | 0.76 | 0.755 | 0.756 | 0.756 | +0.005 (+0.67%) | 7,573,200 |
14 Nov 2023 | CNY | 0.749 | 0.755 | 0.749 | 0.751 | 0.751 | 0.0 (0.0%) | 8,406,200 |
13 Nov 2023 | CNY | 0.755 | 0.756 | 0.747 | 0.751 | 0.751 | -0.006 (-0.79%) | 3,804,500 |
10 Nov 2023 | CNY | 0.758 | 0.759 | 0.753 | 0.757 | 0.757 | -0.004 (-0.53%) | 2,692,000 |
9 Nov 2023 | CNY | 0.762 | 0.763 | 0.758 | 0.761 | 0.761 | -0.001 (-0.13%) | 4,455,100 |
8 Nov 2023 | CNY | 0.763 | 0.765 | 0.757 | 0.762 | 0.762 | -0.001 (-0.13%) | 7,378,000 |
7 Nov 2023 | CNY | 0.761 | 0.764 | 0.758 | 0.763 | 0.763 | -0.001 (-0.13%) | 9,400,500 |
6 Nov 2023 | CNY | 0.766 | 0.766 | 0.759 | 0.764 | 0.764 | +0.002 (+0.26%) | 4,859,300 |
3 Nov 2023 | CNY | 0.757 | 0.764 | 0.755 | 0.762 | 0.762 | +0.008 (+1.06%) | 5,397,300 |
2 Nov 2023 | CNY | 0.758 | 0.764 | 0.754 | 0.754 | 0.754 | -0.004 (-0.53%) | 7,365,800 |