Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 0.76 | 0.791 | 0.759 | 0.788 | 0.788 | +0.022 (+2.87%) | 3,996,900 |
27 Dec 2023 | CNY | 0.765 | 0.773 | 0.764 | 0.766 | 0.766 | +0.004 (+0.52%) | 2,358,600 |
26 Dec 2023 | CNY | 0.783 | 0.784 | 0.757 | 0.762 | 0.762 | -0.018 (-2.31%) | 2,826,400 |
25 Dec 2023 | CNY | 0.78 | 0.788 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 804,100 |
22 Dec 2023 | CNY | 0.801 | 0.802 | 0.779 | 0.78 | 0.78 | -0.021 (-2.62%) | 3,267,100 |
21 Dec 2023 | CNY | 0.804 | 0.808 | 0.787 | 0.801 | 0.801 | +0.009 (+1.14%) | 2,415,300 |
20 Dec 2023 | CNY | 0.82 | 0.82 | 0.791 | 0.792 | 0.792 | -0.028 (-3.41%) | 2,828,400 |
19 Dec 2023 | CNY | 0.812 | 0.824 | 0.81 | 0.82 | 0.82 | +0.007 (+0.86%) | 3,495,300 |
18 Dec 2023 | CNY | 0.823 | 0.835 | 0.811 | 0.813 | 0.813 | -0.014 (-1.69%) | 2,280,000 |
15 Dec 2023 | CNY | 0.836 | 0.839 | 0.825 | 0.827 | 0.827 | -0.012 (-1.43%) | 2,213,400 |
14 Dec 2023 | CNY | 0.85 | 0.864 | 0.837 | 0.839 | 0.839 | -0.006 (-0.71%) | 4,009,300 |
13 Dec 2023 | CNY | 0.856 | 0.861 | 0.843 | 0.845 | 0.845 | -0.012 (-1.40%) | 1,048,100 |
12 Dec 2023 | CNY | 0.856 | 0.863 | 0.851 | 0.857 | 0.857 | +0.001 (+0.12%) | 2,303,100 |
11 Dec 2023 | CNY | 0.846 | 0.859 | 0.836 | 0.856 | 0.856 | +0.01 (+1.18%) | 4,378,200 |
8 Dec 2023 | CNY | 0.827 | 0.854 | 0.827 | 0.846 | 0.846 | +0.018 (+2.17%) | 3,518,800 |
7 Dec 2023 | CNY | 0.813 | 0.83 | 0.811 | 0.828 | 0.828 | +0.016 (+1.97%) | 3,406,500 |
6 Dec 2023 | CNY | 0.81 | 0.822 | 0.8 | 0.812 | 0.812 | +0.001 (+0.12%) | 2,546,000 |
5 Dec 2023 | CNY | 0.849 | 0.849 | 0.81 | 0.811 | 0.811 | -0.031 (-3.68%) | 2,688,800 |
4 Dec 2023 | CNY | 0.83 | 0.853 | 0.83 | 0.842 | 0.842 | +0.006 (+0.72%) | 3,316,100 |
1 Dec 2023 | CNY | 0.812 | 0.84 | 0.809 | 0.836 | 0.836 | +0.024 (+2.96%) | 2,562,300 |
30 Nov 2023 | CNY | 0.817 | 0.82 | 0.805 | 0.812 | 0.812 | -0.007 (-0.85%) | 3,139,000 |
29 Nov 2023 | CNY | 0.818 | 0.826 | 0.816 | 0.819 | 0.819 | -0.007 (-0.85%) | 1,853,800 |
28 Nov 2023 | CNY | 0.827 | 0.83 | 0.819 | 0.826 | 0.826 | -0.001 (-0.12%) | 1,540,900 |
27 Nov 2023 | CNY | 0.819 | 0.834 | 0.812 | 0.827 | 0.827 | 0.0 (0.0%) | 1,835,200 |
24 Nov 2023 | CNY | 0.85 | 0.851 | 0.826 | 0.827 | 0.827 | -0.024 (-2.82%) | 1,995,000 |
23 Nov 2023 | CNY | 0.842 | 0.851 | 0.831 | 0.851 | 0.851 | +0.007 (+0.83%) | 3,327,900 |
22 Nov 2023 | CNY | 0.852 | 0.86 | 0.844 | 0.844 | 0.844 | -0.01 (-1.17%) | 2,495,600 |
21 Nov 2023 | CNY | 0.867 | 0.869 | 0.852 | 0.854 | 0.854 | -0.014 (-1.61%) | 4,779,200 |
20 Nov 2023 | CNY | 0.855 | 0.875 | 0.854 | 0.868 | 0.868 | +0.013 (+1.52%) | 5,240,300 |
17 Nov 2023 | CNY | 0.853 | 0.862 | 0.848 | 0.855 | 0.855 | +0.002 (+0.23%) | 1,757,900 |