Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.72 | 0.741 | 0.711 | 0.731 | 0.731 | +0.009 (+1.25%) | 8,460,500 |
8 Jan 2024 | CNY | 0.727 | 0.737 | 0.721 | 0.722 | 0.722 | -0.006 (-0.82%) | 8,315,000 |
5 Jan 2024 | CNY | 0.739 | 0.75 | 0.724 | 0.728 | 0.728 | -0.011 (-1.49%) | 8,303,600 |
4 Jan 2024 | CNY | 0.752 | 0.752 | 0.734 | 0.739 | 0.739 | -0.015 (-1.99%) | 8,875,500 |
3 Jan 2024 | CNY | 0.75 | 0.754 | 0.746 | 0.754 | 0.754 | +0.003 (+0.40%) | 5,982,700 |
2 Jan 2024 | CNY | 0.761 | 0.763 | 0.75 | 0.751 | 0.751 | -0.012 (-1.57%) | 4,350,100 |
29 Dec 2023 | CNY | 0.766 | 0.771 | 0.762 | 0.763 | 0.763 | -0.005 (-0.65%) | 6,260,800 |
28 Dec 2023 | CNY | 0.72 | 0.769 | 0.72 | 0.768 | 0.768 | +0.047 (+6.52%) | 15,177,500 |
27 Dec 2023 | CNY | 0.726 | 0.726 | 0.716 | 0.721 | 0.721 | -0.005 (-0.69%) | 6,269,100 |
26 Dec 2023 | CNY | 0.728 | 0.729 | 0.723 | 0.726 | 0.726 | -0.002 (-0.27%) | 5,786,700 |
25 Dec 2023 | CNY | 0.728 | 0.733 | 0.723 | 0.728 | 0.728 | +0.002 (+0.28%) | 5,107,500 |
22 Dec 2023 | CNY | 0.709 | 0.734 | 0.705 | 0.726 | 0.726 | +0.012 (+1.68%) | 11,244,900 |
21 Dec 2023 | CNY | 0.695 | 0.72 | 0.695 | 0.714 | 0.714 | +0.017 (+2.44%) | 9,550,500 |
20 Dec 2023 | CNY | 0.705 | 0.705 | 0.696 | 0.697 | 0.697 | -0.006 (-0.85%) | 5,244,500 |
19 Dec 2023 | CNY | 0.698 | 0.708 | 0.698 | 0.703 | 0.703 | +0.004 (+0.57%) | 8,405,900 |
18 Dec 2023 | CNY | 0.716 | 0.717 | 0.698 | 0.699 | 0.699 | -0.018 (-2.51%) | 7,444,700 |
15 Dec 2023 | CNY | 0.721 | 0.727 | 0.715 | 0.717 | 0.717 | +0.003 (+0.42%) | 6,536,400 |
14 Dec 2023 | CNY | 0.721 | 0.728 | 0.714 | 0.714 | 0.714 | -0.005 (-0.70%) | 6,257,300 |
13 Dec 2023 | CNY | 0.729 | 0.73 | 0.717 | 0.719 | 0.719 | -0.017 (-2.31%) | 3,194,300 |
12 Dec 2023 | CNY | 0.738 | 0.741 | 0.733 | 0.736 | 0.736 | -0.005 (-0.67%) | 2,232,300 |
11 Dec 2023 | CNY | 0.733 | 0.742 | 0.723 | 0.741 | 0.741 | +0.001 (+0.14%) | 4,434,100 |
8 Dec 2023 | CNY | 0.743 | 0.744 | 0.738 | 0.74 | 0.74 | -0.001 (-0.13%) | 2,876,600 |
7 Dec 2023 | CNY | 0.738 | 0.745 | 0.735 | 0.741 | 0.741 | -0.004 (-0.54%) | 2,432,700 |
6 Dec 2023 | CNY | 0.729 | 0.755 | 0.729 | 0.745 | 0.745 | +0.014 (+1.92%) | 8,249,700 |
5 Dec 2023 | CNY | 0.738 | 0.747 | 0.731 | 0.731 | 0.731 | -0.01 (-1.35%) | 1,573,600 |
4 Dec 2023 | CNY | 0.742 | 0.747 | 0.74 | 0.741 | 0.741 | -0.006 (-0.80%) | 2,288,900 |
1 Dec 2023 | CNY | 0.752 | 0.752 | 0.739 | 0.747 | 0.747 | -0.005 (-0.66%) | 1,745,400 |
30 Nov 2023 | CNY | 0.754 | 0.758 | 0.748 | 0.752 | 0.752 | -0.005 (-0.66%) | 2,108,400 |
29 Nov 2023 | CNY | 0.762 | 0.765 | 0.755 | 0.757 | 0.757 | -0.009 (-1.17%) | 2,097,500 |
28 Nov 2023 | CNY | 0.763 | 0.767 | 0.759 | 0.766 | 0.766 | 0.0 (0.0%) | 2,084,200 |