Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 0.848 | 0.859 | 0.848 | 0.858 | 0.858 | +0.009 (+1.06%) | 5,123,400 |
26 Dec 2023 | CNY | 0.861 | 0.861 | 0.845 | 0.849 | 0.849 | -0.018 (-2.08%) | 5,290,000 |
25 Dec 2023 | CNY | 0.863 | 0.871 | 0.862 | 0.867 | 0.867 | -0.003 (-0.34%) | 5,790,000 |
22 Dec 2023 | CNY | 0.877 | 0.877 | 0.863 | 0.87 | 0.87 | -0.003 (-0.34%) | 5,816,700 |
21 Dec 2023 | CNY | 0.864 | 0.875 | 0.857 | 0.873 | 0.873 | +0.001 (+0.11%) | 6,346,900 |
20 Dec 2023 | CNY | 0.877 | 0.877 | 0.862 | 0.872 | 0.872 | -0.006 (-0.68%) | 4,130,000 |
19 Dec 2023 | CNY | 0.868 | 0.883 | 0.868 | 0.878 | 0.878 | +0.005 (+0.57%) | 3,754,000 |
18 Dec 2023 | CNY | 0.873 | 0.885 | 0.868 | 0.873 | 0.873 | -0.009 (-1.02%) | 5,923,100 |
15 Dec 2023 | CNY | 0.896 | 0.896 | 0.88 | 0.882 | 0.882 | -0.015 (-1.67%) | 5,398,700 |
14 Dec 2023 | CNY | 0.9 | 0.902 | 0.886 | 0.897 | 0.897 | -0.001 (-0.11%) | 1,707,500 |
13 Dec 2023 | CNY | 0.895 | 0.902 | 0.89 | 0.898 | 0.898 | -0.002 (-0.22%) | 6,600,700 |
12 Dec 2023 | CNY | 0.906 | 0.906 | 0.896 | 0.9 | 0.9 | -0.002 (-0.22%) | 2,303,500 |
11 Dec 2023 | CNY | 0.888 | 0.904 | 0.877 | 0.902 | 0.902 | +0.016 (+1.81%) | 7,738,700 |
8 Dec 2023 | CNY | 0.877 | 0.893 | 0.877 | 0.886 | 0.886 | +0.013 (+1.49%) | 6,895,100 |
7 Dec 2023 | CNY | 0.879 | 0.879 | 0.867 | 0.873 | 0.873 | -0.007 (-0.80%) | 5,263,400 |
6 Dec 2023 | CNY | 0.889 | 0.889 | 0.874 | 0.88 | 0.88 | -0.01 (-1.12%) | 6,959,000 |
5 Dec 2023 | CNY | 0.908 | 0.908 | 0.878 | 0.89 | 0.89 | -0.019 (-2.09%) | 4,191,800 |
4 Dec 2023 | CNY | 0.912 | 0.916 | 0.905 | 0.909 | 0.909 | -0.003 (-0.33%) | 3,755,700 |
1 Dec 2023 | CNY | 0.905 | 0.912 | 0.895 | 0.912 | 0.912 | +0.007 (+0.77%) | 2,920,400 |
30 Nov 2023 | CNY | 0.91 | 0.91 | 0.896 | 0.905 | 0.905 | -0.003 (-0.33%) | 3,330,700 |
29 Nov 2023 | CNY | 0.913 | 0.916 | 0.906 | 0.908 | 0.908 | -0.004 (-0.44%) | 3,061,900 |
28 Nov 2023 | CNY | 0.908 | 0.914 | 0.903 | 0.912 | 0.912 | +0.004 (+0.44%) | 4,943,900 |
27 Nov 2023 | CNY | 0.902 | 0.91 | 0.899 | 0.908 | 0.908 | +0.001 (+0.11%) | 5,092,800 |
24 Nov 2023 | CNY | 0.918 | 0.93 | 0.904 | 0.907 | 0.907 | -0.014 (-1.52%) | 5,895,600 |
23 Nov 2023 | CNY | 0.91 | 0.921 | 0.906 | 0.921 | 0.921 | +0.009 (+0.99%) | 5,618,700 |
22 Nov 2023 | CNY | 0.928 | 0.928 | 0.911 | 0.912 | 0.912 | -0.017 (-1.83%) | 7,076,600 |
21 Nov 2023 | CNY | 0.94 | 0.943 | 0.927 | 0.929 | 0.929 | -0.01 (-1.06%) | 6,464,000 |
20 Nov 2023 | CNY | 0.928 | 0.942 | 0.926 | 0.939 | 0.939 | +0.009 (+0.97%) | 6,856,600 |
17 Nov 2023 | CNY | 0.927 | 0.934 | 0.926 | 0.93 | 0.93 | -0.003 (-0.32%) | 4,493,300 |
16 Nov 2023 | CNY | 0.94 | 0.94 | 0.928 | 0.933 | 0.933 | -0.01 (-1.06%) | 4,588,100 |