Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.866 | 0.873 | 0.85 | 0.857 | 0.857 | -0.014 (-1.61%) | 12,071,100 |
8 Jan 2024 | CNY | 0.885 | 0.885 | 0.87 | 0.871 | 0.871 | -0.014 (-1.58%) | 8,155,200 |
5 Jan 2024 | CNY | 0.896 | 0.903 | 0.878 | 0.885 | 0.885 | -0.015 (-1.67%) | 16,319,400 |
4 Jan 2024 | CNY | 0.903 | 0.91 | 0.896 | 0.9 | 0.9 | -0.007 (-0.77%) | 13,937,800 |
3 Jan 2024 | CNY | 0.916 | 0.916 | 0.898 | 0.907 | 0.907 | -0.009 (-0.98%) | 15,192,000 |
2 Jan 2024 | CNY | 0.925 | 0.928 | 0.915 | 0.916 | 0.916 | -0.009 (-0.97%) | 11,744,700 |
29 Dec 2023 | CNY | 0.905 | 0.926 | 0.905 | 0.925 | 0.925 | +0.013 (+1.43%) | 12,827,800 |
28 Dec 2023 | CNY | 0.888 | 0.918 | 0.878 | 0.912 | 0.912 | +0.024 (+2.70%) | 15,877,800 |
27 Dec 2023 | CNY | 0.884 | 0.894 | 0.88 | 0.888 | 0.888 | +0.004 (+0.45%) | 12,743,100 |
26 Dec 2023 | CNY | 0.9 | 0.9 | 0.88 | 0.884 | 0.884 | -0.018 (-2.00%) | 11,887,600 |
25 Dec 2023 | CNY | 0.884 | 0.918 | 0.884 | 0.902 | 0.902 | -0.007 (-0.77%) | 11,211,800 |
22 Dec 2023 | CNY | 0.929 | 0.929 | 0.905 | 0.909 | 0.909 | -0.02 (-2.15%) | 9,707,800 |
21 Dec 2023 | CNY | 0.915 | 0.935 | 0.911 | 0.929 | 0.929 | +0.002 (+0.22%) | 7,733,800 |
20 Dec 2023 | CNY | 0.956 | 0.956 | 0.925 | 0.927 | 0.927 | -0.029 (-3.03%) | 12,855,200 |
19 Dec 2023 | CNY | 0.95 | 0.96 | 0.94 | 0.956 | 0.956 | +0.004 (+0.42%) | 8,076,600 |
18 Dec 2023 | CNY | 0.973 | 0.973 | 0.946 | 0.952 | 0.952 | -0.012 (-1.24%) | 7,820,800 |
15 Dec 2023 | CNY | 0.97 | 0.973 | 0.957 | 0.964 | 0.964 | -0.001 (-0.10%) | 11,339,400 |
14 Dec 2023 | CNY | 0.983 | 0.986 | 0.964 | 0.965 | 0.965 | -0.01 (-1.03%) | 11,167,500 |
13 Dec 2023 | CNY | 0.985 | 0.991 | 0.975 | 0.975 | 0.975 | -0.015 (-1.52%) | 7,277,800 |
12 Dec 2023 | CNY | 0.988 | 0.993 | 0.984 | 0.99 | 0.99 | +0.002 (+0.20%) | 11,837,600 |
11 Dec 2023 | CNY | 0.96 | 0.992 | 0.96 | 0.988 | 0.988 | +0.021 (+2.17%) | 16,412,400 |
8 Dec 2023 | CNY | 0.957 | 0.977 | 0.955 | 0.967 | 0.967 | +0.005 (+0.52%) | 13,331,600 |
7 Dec 2023 | CNY | 0.952 | 0.97 | 0.948 | 0.962 | 0.962 | +0.015 (+1.58%) | 14,914,300 |
6 Dec 2023 | CNY | 0.947 | 0.957 | 0.939 | 0.947 | 0.947 | 0.0 (0.0%) | 15,059,100 |
5 Dec 2023 | CNY | 0.974 | 0.974 | 0.945 | 0.947 | 0.947 | -0.029 (-2.97%) | 15,941,400 |
4 Dec 2023 | CNY | 0.968 | 0.987 | 0.967 | 0.976 | 0.976 | +0.009 (+0.93%) | 17,586,300 |
1 Dec 2023 | CNY | 0.94 | 0.969 | 0.94 | 0.967 | 0.967 | +0.027 (+2.87%) | 23,452,600 |
30 Nov 2023 | CNY | 0.943 | 0.946 | 0.929 | 0.94 | 0.94 | -0.003 (-0.32%) | 12,477,100 |
29 Nov 2023 | CNY | 0.945 | 0.951 | 0.941 | 0.943 | 0.943 | -0.005 (-0.53%) | 11,608,600 |
28 Nov 2023 | CNY | 0.954 | 0.954 | 0.94 | 0.948 | 0.948 | -0.001 (-0.11%) | 10,105,200 |