Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.852 | 0.882 | 0.841 | 0.882 | 0.882 | +0.03 (+3.52%) | 8,690,800 |
24 Jan 2024 | CNY | 0.846 | 0.854 | 0.826 | 0.852 | 0.852 | +0.008 (+0.95%) | 8,849,900 |
23 Jan 2024 | CNY | 0.815 | 0.848 | 0.808 | 0.844 | 0.844 | +0.028 (+3.43%) | 8,365,300 |
22 Jan 2024 | CNY | 0.853 | 0.866 | 0.811 | 0.816 | 0.816 | -0.051 (-5.88%) | 6,978,900 |
19 Jan 2024 | CNY | 0.862 | 0.879 | 0.862 | 0.867 | 0.867 | +0.013 (+1.52%) | 8,172,100 |
18 Jan 2024 | CNY | 0.843 | 0.856 | 0.829 | 0.854 | 0.854 | +0.013 (+1.55%) | 9,416,800 |
17 Jan 2024 | CNY | 0.862 | 0.862 | 0.841 | 0.841 | 0.841 | -0.021 (-2.44%) | 8,141,600 |
16 Jan 2024 | CNY | 0.871 | 0.871 | 0.852 | 0.862 | 0.862 | -0.008 (-0.92%) | 7,605,700 |
15 Jan 2024 | CNY | 0.865 | 0.881 | 0.865 | 0.87 | 0.87 | +0.001 (+0.12%) | 5,966,600 |
12 Jan 2024 | CNY | 0.885 | 0.885 | 0.869 | 0.869 | 0.869 | -0.015 (-1.70%) | 4,954,900 |
11 Jan 2024 | CNY | 0.861 | 0.886 | 0.861 | 0.884 | 0.884 | +0.022 (+2.55%) | 5,219,800 |
10 Jan 2024 | CNY | 0.874 | 0.886 | 0.857 | 0.862 | 0.862 | -0.016 (-1.82%) | 6,205,000 |
9 Jan 2024 | CNY | 0.881 | 0.89 | 0.872 | 0.878 | 0.878 | +0.001 (+0.11%) | 6,917,700 |
8 Jan 2024 | CNY | 0.887 | 0.888 | 0.877 | 0.877 | 0.877 | -0.01 (-1.13%) | 6,385,600 |
5 Jan 2024 | CNY | 0.898 | 0.901 | 0.882 | 0.887 | 0.887 | -0.02 (-2.21%) | 4,536,400 |
4 Jan 2024 | CNY | 0.92 | 0.92 | 0.895 | 0.907 | 0.907 | -0.008 (-0.87%) | 6,435,500 |
3 Jan 2024 | CNY | 0.907 | 0.925 | 0.902 | 0.915 | 0.915 | +0.004 (+0.44%) | 6,409,000 |
2 Jan 2024 | CNY | 0.927 | 0.939 | 0.91 | 0.911 | 0.911 | -0.007 (-0.76%) | 4,896,300 |
29 Dec 2023 | CNY | 0.894 | 0.921 | 0.894 | 0.918 | 0.918 | +0.026 (+2.91%) | 4,935,100 |
28 Dec 2023 | CNY | 0.873 | 0.894 | 0.866 | 0.892 | 0.892 | +0.017 (+1.94%) | 3,662,200 |
27 Dec 2023 | CNY | 0.881 | 0.89 | 0.871 | 0.875 | 0.875 | -0.006 (-0.68%) | 2,839,900 |
26 Dec 2023 | CNY | 0.89 | 0.897 | 0.876 | 0.881 | 0.881 | -0.015 (-1.67%) | 2,108,542 |
25 Dec 2023 | CNY | 0.885 | 0.903 | 0.878 | 0.896 | 0.896 | -0.017 (-1.86%) | 4,747,200 |
22 Dec 2023 | CNY | 0.986 | 0.986 | 0.909 | 0.913 | 0.913 | -0.071 (-7.22%) | 9,693,500 |
21 Dec 2023 | CNY | 0.963 | 0.988 | 0.958 | 0.984 | 0.984 | +0.021 (+2.18%) | 9,429,900 |
20 Dec 2023 | CNY | 0.994 | 0.994 | 0.963 | 0.963 | 0.963 | -0.03 (-3.02%) | 2,835,000 |
19 Dec 2023 | CNY | 0.982 | 0.998 | 0.977 | 0.993 | 0.993 | +0.012 (+1.22%) | 6,372,342 |
18 Dec 2023 | CNY | 1 | 1.006 | 0.98 | 0.981 | 0.981 | -0.026 (-2.58%) | 5,762,000 |
15 Dec 2023 | CNY | 1.003 | 1.019 | 0.988 | 1.007 | 1.007 | +0.003 (+0.30%) | 6,624,500 |
14 Dec 2023 | CNY | 1.008 | 1.023 | 1.002 | 1.004 | 1.004 | -0.005 (-0.50%) | 8,157,000 |