Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.919 | 0.925 | 0.906 | 0.915 | 0.915 | -0.004 (-0.44%) | 17,151,600 |
8 Jan 2024 | CNY | 0.929 | 0.929 | 0.913 | 0.919 | 0.919 | -0.01 (-1.08%) | 14,748,200 |
5 Jan 2024 | CNY | 0.952 | 0.952 | 0.923 | 0.929 | 0.929 | -0.02 (-2.11%) | 14,895,000 |
4 Jan 2024 | CNY | 0.955 | 0.956 | 0.939 | 0.949 | 0.949 | -0.013 (-1.35%) | 15,736,200 |
3 Jan 2024 | CNY | 0.943 | 0.968 | 0.942 | 0.962 | 0.962 | +0.007 (+0.73%) | 17,582,600 |
2 Jan 2024 | CNY | 0.967 | 0.973 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 15,326,600 |
29 Dec 2023 | CNY | 0.929 | 0.964 | 0.929 | 0.96 | 0.96 | +0.028 (+3.00%) | 19,706,800 |
28 Dec 2023 | CNY | 0.921 | 0.939 | 0.916 | 0.932 | 0.932 | +0.006 (+0.65%) | 14,319,500 |
27 Dec 2023 | CNY | 0.929 | 0.938 | 0.919 | 0.926 | 0.926 | -0.002 (-0.22%) | 12,834,300 |
26 Dec 2023 | CNY | 0.945 | 0.956 | 0.925 | 0.928 | 0.928 | -0.019 (-2.01%) | 19,464,000 |
25 Dec 2023 | CNY | 0.942 | 0.963 | 0.929 | 0.947 | 0.947 | +0.006 (+0.64%) | 20,666,400 |
22 Dec 2023 | CNY | 1.032 | 1.032 | 0.94 | 0.941 | 0.941 | -0.086 (-8.37%) | 23,465,400 |
21 Dec 2023 | CNY | 1.019 | 1.034 | 1.009 | 1.027 | 1.027 | +0.004 (+0.39%) | 17,747,500 |
20 Dec 2023 | CNY | 1.057 | 1.057 | 1.02 | 1.023 | 1.023 | -0.037 (-3.49%) | 20,983,300 |
19 Dec 2023 | CNY | 1.041 | 1.067 | 1.041 | 1.06 | 1.06 | +0.011 (+1.05%) | 19,070,300 |
18 Dec 2023 | CNY | 1.068 | 1.078 | 1.046 | 1.049 | 1.049 | -0.029 (-2.69%) | 22,997,400 |
15 Dec 2023 | CNY | 1.048 | 1.085 | 1.041 | 1.078 | 1.078 | +0.026 (+2.47%) | 22,540,700 |
14 Dec 2023 | CNY | 1.06 | 1.078 | 1.048 | 1.052 | 1.052 | -0.009 (-0.85%) | 20,031,000 |
13 Dec 2023 | CNY | 1.07 | 1.08 | 1.06 | 1.061 | 1.061 | -0.005 (-0.47%) | 18,189,900 |
12 Dec 2023 | CNY | 1.06 | 1.074 | 1.055 | 1.066 | 1.066 | +0.006 (+0.57%) | 18,678,700 |
11 Dec 2023 | CNY | 1.035 | 1.065 | 1.03 | 1.06 | 1.06 | +0.023 (+2.22%) | 18,758,400 |
8 Dec 2023 | CNY | 1.053 | 1.053 | 1.029 | 1.037 | 1.037 | -0.023 (-2.17%) | 20,869,400 |
7 Dec 2023 | CNY | 1.02 | 1.063 | 1.02 | 1.06 | 1.06 | +0.039 (+3.82%) | 19,928,000 |
6 Dec 2023 | CNY | 0.996 | 1.03 | 0.977 | 1.021 | 1.021 | +0.029 (+2.92%) | 18,003,400 |
5 Dec 2023 | CNY | 1.013 | 1.013 | 0.992 | 0.992 | 0.992 | -0.023 (-2.27%) | 16,255,600 |
4 Dec 2023 | CNY | 1.006 | 1.025 | 1.003 | 1.015 | 1.015 | +0.012 (+1.20%) | 17,208,900 |
1 Dec 2023 | CNY | 0.95 | 1.005 | 0.95 | 1.003 | 1.003 | +0.048 (+5.03%) | 18,141,100 |
30 Nov 2023 | CNY | 0.954 | 0.964 | 0.95 | 0.955 | 0.955 | +0.001 (+0.10%) | 14,345,900 |
29 Nov 2023 | CNY | 0.968 | 0.968 | 0.952 | 0.954 | 0.954 | -0.013 (-1.34%) | 13,914,800 |
28 Nov 2023 | CNY | 0.963 | 0.969 | 0.956 | 0.967 | 0.967 | -0.001 (-0.10%) | 15,810,900 |