Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.859 | 0.86 | 0.849 | 0.853 | 0.853 | -0.009 (-1.04%) | 14,497,000 |
3 Jan 2024 | CNY | 0.863 | 0.866 | 0.858 | 0.862 | 0.862 | +0.001 (+0.12%) | 10,493,800 |
2 Jan 2024 | CNY | 0.867 | 0.867 | 0.861 | 0.861 | 0.861 | -0.01 (-1.15%) | 8,467,400 |
29 Dec 2023 | CNY | 0.87 | 0.875 | 0.869 | 0.871 | 0.871 | +0.001 (+0.11%) | 8,763,200 |
28 Dec 2023 | CNY | 0.853 | 0.874 | 0.852 | 0.87 | 0.87 | +0.018 (+2.11%) | 5,531,600 |
27 Dec 2023 | CNY | 0.846 | 0.855 | 0.837 | 0.852 | 0.852 | +0.007 (+0.83%) | 10,928,400 |
26 Dec 2023 | CNY | 0.852 | 0.855 | 0.844 | 0.845 | 0.845 | -0.008 (-0.94%) | 11,499,900 |
25 Dec 2023 | CNY | 0.859 | 0.859 | 0.853 | 0.853 | 0.853 | -0.009 (-1.04%) | 12,876,400 |
22 Dec 2023 | CNY | 0.861 | 0.866 | 0.856 | 0.862 | 0.862 | -0.001 (-0.12%) | 10,426,000 |
21 Dec 2023 | CNY | 0.859 | 0.866 | 0.856 | 0.863 | 0.863 | +0.001 (+0.12%) | 13,189,100 |
20 Dec 2023 | CNY | 0.882 | 0.882 | 0.862 | 0.862 | 0.862 | -0.024 (-2.71%) | 9,894,700 |
19 Dec 2023 | CNY | 0.884 | 0.891 | 0.88 | 0.886 | 0.886 | -0.002 (-0.23%) | 13,752,800 |
18 Dec 2023 | CNY | 0.888 | 0.896 | 0.884 | 0.888 | 0.888 | -0.002 (-0.22%) | 15,168,100 |
15 Dec 2023 | CNY | 0.893 | 0.9 | 0.889 | 0.89 | 0.89 | 0.0 (0.0%) | 14,060,900 |
14 Dec 2023 | CNY | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 13,179,000 |
13 Dec 2023 | CNY | 0.902 | 0.902 | 0.894 | 0.895 | 0.895 | -0.011 (-1.21%) | 12,123,800 |
12 Dec 2023 | CNY | 0.903 | 0.908 | 0.902 | 0.906 | 0.906 | -0.001 (-0.11%) | 9,878,600 |
11 Dec 2023 | CNY | 0.888 | 0.91 | 0.881 | 0.907 | 0.907 | +0.013 (+1.45%) | 8,930,700 |
8 Dec 2023 | CNY | 0.897 | 0.9 | 0.893 | 0.894 | 0.894 | -0.004 (-0.45%) | 7,110,000 |
7 Dec 2023 | CNY | 0.892 | 0.902 | 0.892 | 0.898 | 0.898 | +0.003 (+0.34%) | 8,156,700 |
6 Dec 2023 | CNY | 0.899 | 0.9 | 0.894 | 0.895 | 0.895 | -0.004 (-0.44%) | 10,656,500 |
5 Dec 2023 | CNY | 0.91 | 0.91 | 0.898 | 0.899 | 0.899 | -0.011 (-1.21%) | 8,324,200 |
4 Dec 2023 | CNY | 0.912 | 0.916 | 0.91 | 0.91 | 0.91 | -0.002 (-0.22%) | 10,679,000 |
1 Dec 2023 | CNY | 0.905 | 0.913 | 0.903 | 0.912 | 0.912 | +0.006 (+0.66%) | 10,189,900 |
30 Nov 2023 | CNY | 0.904 | 0.909 | 0.902 | 0.906 | 0.906 | +0.003 (+0.33%) | 9,837,100 |
29 Nov 2023 | CNY | 0.911 | 0.911 | 0.902 | 0.903 | 0.903 | -0.007 (-0.77%) | 9,099,600 |
28 Nov 2023 | CNY | 0.914 | 0.916 | 0.908 | 0.91 | 0.91 | -0.004 (-0.44%) | 6,919,200 |
27 Nov 2023 | CNY | 0.923 | 0.923 | 0.909 | 0.914 | 0.914 | -0.009 (-0.98%) | 5,761,000 |
24 Nov 2023 | CNY | 0.927 | 0.928 | 0.923 | 0.923 | 0.923 | -0.009 (-0.97%) | 7,404,200 |
23 Nov 2023 | CNY | 0.931 | 0.933 | 0.924 | 0.932 | 0.932 | +0.001 (+0.11%) | 9,750,300 |