Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 0.949 | 0.951 | 0.935 | 0.941 | 0.941 | -0.01 (-1.05%) | 38,781,000 |
2 Jan 2024 | CNY | 0.954 | 0.955 | 0.947 | 0.951 | 0.951 | 0.0 (0.0%) | 37,926,500 |
29 Dec 2023 | CNY | 0.948 | 0.953 | 0.943 | 0.951 | 0.951 | +0.007 (+0.74%) | 32,708,000 |
28 Dec 2023 | CNY | 0.916 | 0.948 | 0.916 | 0.944 | 0.944 | +0.025 (+2.72%) | 48,331,900 |
27 Dec 2023 | CNY | 0.91 | 0.92 | 0.907 | 0.919 | 0.919 | +0.005 (+0.55%) | 31,923,400 |
26 Dec 2023 | CNY | 0.928 | 0.928 | 0.911 | 0.914 | 0.914 | -0.012 (-1.30%) | 32,647,400 |
25 Dec 2023 | CNY | 0.919 | 0.927 | 0.916 | 0.926 | 0.926 | +0.007 (+0.76%) | 30,736,500 |
22 Dec 2023 | CNY | 0.907 | 0.927 | 0.9 | 0.919 | 0.919 | +0.011 (+1.21%) | 43,688,100 |
21 Dec 2023 | CNY | 0.895 | 0.912 | 0.889 | 0.908 | 0.908 | +0.01 (+1.11%) | 36,203,100 |
20 Dec 2023 | CNY | 0.909 | 0.91 | 0.896 | 0.898 | 0.898 | -0.011 (-1.21%) | 36,554,000 |
19 Dec 2023 | CNY | 0.917 | 0.917 | 0.902 | 0.909 | 0.909 | -0.003 (-0.33%) | 38,141,200 |
18 Dec 2023 | CNY | 0.929 | 0.929 | 0.91 | 0.912 | 0.912 | -0.017 (-1.83%) | 29,881,700 |
15 Dec 2023 | CNY | 0.936 | 0.942 | 0.928 | 0.929 | 0.929 | -0.003 (-0.32%) | 30,530,400 |
14 Dec 2023 | CNY | 0.942 | 0.952 | 0.932 | 0.932 | 0.932 | -0.01 (-1.06%) | 33,615,900 |
13 Dec 2023 | CNY | 0.956 | 0.956 | 0.941 | 0.942 | 0.942 | -0.012 (-1.26%) | 34,980,300 |
12 Dec 2023 | CNY | 0.955 | 0.956 | 0.95 | 0.954 | 0.954 | -0.002 (-0.21%) | 31,885,300 |
11 Dec 2023 | CNY | 0.955 | 0.958 | 0.938 | 0.956 | 0.956 | +0.004 (+0.42%) | 30,874,800 |
8 Dec 2023 | CNY | 0.955 | 0.959 | 0.951 | 0.952 | 0.952 | -0.003 (-0.31%) | 34,905,900 |
7 Dec 2023 | CNY | 0.96 | 0.96 | 0.947 | 0.955 | 0.955 | -0.005 (-0.52%) | 39,435,600 |
6 Dec 2023 | CNY | 0.945 | 0.969 | 0.944 | 0.96 | 0.96 | +0.014 (+1.48%) | 47,622,000 |
5 Dec 2023 | CNY | 0.967 | 0.967 | 0.945 | 0.946 | 0.946 | -0.018 (-1.87%) | 37,829,200 |
4 Dec 2023 | CNY | 0.967 | 0.971 | 0.962 | 0.964 | 0.964 | +0.001 (+0.10%) | 44,422,000 |
1 Dec 2023 | CNY | 0.964 | 0.967 | 0.955 | 0.963 | 0.963 | -0.004 (-0.41%) | 44,756,700 |
30 Nov 2023 | CNY | 0.98 | 0.98 | 0.961 | 0.967 | 0.967 | -0.007 (-0.72%) | 37,712,700 |
29 Nov 2023 | CNY | 0.975 | 0.981 | 0.97 | 0.974 | 0.974 | -0.001 (-0.10%) | 44,893,300 |
28 Nov 2023 | CNY | 0.974 | 0.975 | 0.963 | 0.975 | 0.975 | +0.006 (+0.62%) | 33,018,900 |
27 Nov 2023 | CNY | 0.971 | 0.975 | 0.963 | 0.969 | 0.969 | -0.007 (-0.72%) | 37,473,000 |
24 Nov 2023 | CNY | 0.984 | 0.99 | 0.974 | 0.976 | 0.976 | -0.012 (-1.21%) | 47,750,300 |
23 Nov 2023 | CNY | 0.975 | 0.99 | 0.975 | 0.988 | 0.988 | +0.007 (+0.71%) | 36,537,300 |
22 Nov 2023 | CNY | 0.998 | 0.999 | 0.98 | 0.981 | 0.981 | -0.02 (-2.00%) | 45,391,700 |