Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.838 | 0.838 | 0.835 | 0.836 | 0.836 | -0.002 (-0.24%) | 10,562,700 |
25 Dec 2023 | CNY | 0.837 | 0.839 | 0.835 | 0.838 | 0.838 | -0.001 (-0.12%) | 8,614,700 |
22 Dec 2023 | CNY | 0.838 | 0.841 | 0.833 | 0.839 | 0.839 | +0.001 (+0.12%) | 9,624,400 |
21 Dec 2023 | CNY | 0.834 | 0.838 | 0.828 | 0.838 | 0.838 | +0.005 (+0.60%) | 10,336,600 |
20 Dec 2023 | CNY | 0.837 | 0.84 | 0.833 | 0.833 | 0.833 | -0.003 (-0.36%) | 13,783,000 |
19 Dec 2023 | CNY | 0.834 | 0.836 | 0.832 | 0.836 | 0.836 | 0.0 (0.0%) | 14,684,700 |
18 Dec 2023 | CNY | 0.831 | 0.838 | 0.829 | 0.836 | 0.836 | +0.001 (+0.12%) | 11,467,900 |
15 Dec 2023 | CNY | 0.839 | 0.846 | 0.833 | 0.835 | 0.835 | -0.002 (-0.24%) | 13,871,200 |
14 Dec 2023 | CNY | 0.841 | 0.844 | 0.837 | 0.837 | 0.837 | -0.003 (-0.36%) | 16,022,200 |
13 Dec 2023 | CNY | 0.846 | 0.848 | 0.84 | 0.84 | 0.84 | -0.009 (-1.06%) | 14,793,000 |
12 Dec 2023 | CNY | 0.838 | 0.849 | 0.838 | 0.849 | 0.849 | +0.008 (+0.95%) | 12,996,300 |
11 Dec 2023 | CNY | 0.833 | 0.842 | 0.824 | 0.841 | 0.841 | +0.005 (+0.60%) | 16,430,700 |
8 Dec 2023 | CNY | 0.836 | 0.844 | 0.836 | 0.836 | 0.836 | -0.004 (-0.48%) | 13,380,500 |
7 Dec 2023 | CNY | 0.837 | 0.841 | 0.83 | 0.84 | 0.84 | +0.003 (+0.36%) | 14,813,400 |
6 Dec 2023 | CNY | 0.837 | 0.839 | 0.831 | 0.837 | 0.837 | -0.004 (-0.48%) | 13,376,600 |
5 Dec 2023 | CNY | 0.849 | 0.856 | 0.839 | 0.841 | 0.841 | -0.011 (-1.29%) | 13,526,000 |
4 Dec 2023 | CNY | 0.856 | 0.857 | 0.851 | 0.852 | 0.852 | -0.003 (-0.35%) | 14,241,900 |
1 Dec 2023 | CNY | 0.858 | 0.858 | 0.851 | 0.855 | 0.855 | -0.002 (-0.23%) | 15,223,200 |
30 Nov 2023 | CNY | 0.853 | 0.857 | 0.853 | 0.857 | 0.857 | +0.003 (+0.35%) | 12,865,800 |
29 Nov 2023 | CNY | 0.861 | 0.861 | 0.85 | 0.854 | 0.854 | -0.009 (-1.04%) | 16,387,500 |
28 Nov 2023 | CNY | 0.865 | 0.867 | 0.861 | 0.863 | 0.863 | -0.003 (-0.35%) | 15,398,700 |
27 Nov 2023 | CNY | 0.871 | 0.871 | 0.861 | 0.866 | 0.866 | -0.007 (-0.80%) | 13,373,300 |
24 Nov 2023 | CNY | 0.87 | 0.874 | 0.87 | 0.873 | 0.873 | 0.0 (0.0%) | 18,768,143 |
23 Nov 2023 | CNY | 0.872 | 0.873 | 0.869 | 0.873 | 0.873 | +0.001 (+0.11%) | 14,136,700 |
22 Nov 2023 | CNY | 0.874 | 0.876 | 0.872 | 0.872 | 0.872 | -0.004 (-0.46%) | 15,052,600 |
21 Nov 2023 | CNY | 0.875 | 0.879 | 0.874 | 0.876 | 0.876 | +0.003 (+0.34%) | 12,866,200 |
20 Nov 2023 | CNY | 0.868 | 0.873 | 0.867 | 0.873 | 0.873 | +0.005 (+0.58%) | 11,552,000 |
17 Nov 2023 | CNY | 0.87 | 0.872 | 0.865 | 0.868 | 0.868 | -0.006 (-0.69%) | 11,562,700 |
16 Nov 2023 | CNY | 0.876 | 0.876 | 0.872 | 0.874 | 0.874 | -0.001 (-0.11%) | 11,950,600 |
15 Nov 2023 | CNY | 0.874 | 0.876 | 0.872 | 0.875 | 0.875 | +0.004 (+0.46%) | 12,213,500 |