Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.745 | 0.745 | 0.739 | 0.742 | 0.742 | -0.004 (-0.54%) | 3,204,000 |
3 Jan 2024 | CNY | 0.749 | 0.75 | 0.745 | 0.746 | 0.746 | -0.003 (-0.40%) | 1,214,000 |
2 Jan 2024 | CNY | 0.755 | 0.755 | 0.749 | 0.749 | 0.749 | -0.007 (-0.93%) | 1,696,300 |
29 Dec 2023 | CNY | 0.756 | 0.759 | 0.754 | 0.756 | 0.756 | 0.0 (0.0%) | 3,795,400 |
28 Dec 2023 | CNY | 0.742 | 0.758 | 0.742 | 0.756 | 0.756 | +0.014 (+1.89%) | 2,424,700 |
27 Dec 2023 | CNY | 0.734 | 0.742 | 0.734 | 0.742 | 0.742 | +0.008 (+1.09%) | 3,223,700 |
26 Dec 2023 | CNY | 0.735 | 0.736 | 0.734 | 0.734 | 0.734 | -0.003 (-0.41%) | 1,162,900 |
25 Dec 2023 | CNY | 0.739 | 0.739 | 0.735 | 0.737 | 0.737 | +0.004 (+0.55%) | 1,097,000 |
22 Dec 2023 | CNY | 0.744 | 0.744 | 0.733 | 0.733 | 0.733 | -0.009 (-1.21%) | 2,926,200 |
21 Dec 2023 | CNY | 0.766 | 0.766 | 0.734 | 0.742 | 0.742 | +0.003 (+0.41%) | 2,470,900 |
20 Dec 2023 | CNY | 0.744 | 0.745 | 0.739 | 0.739 | 0.739 | -0.004 (-0.54%) | 3,149,300 |
19 Dec 2023 | CNY | 0.74 | 0.743 | 0.738 | 0.743 | 0.743 | +0.001 (+0.13%) | 4,668,900 |
18 Dec 2023 | CNY | 0.746 | 0.746 | 0.741 | 0.742 | 0.742 | -0.004 (-0.54%) | 5,290,300 |
15 Dec 2023 | CNY | 0.748 | 0.755 | 0.745 | 0.746 | 0.746 | +0.004 (+0.54%) | 4,150,900 |
14 Dec 2023 | CNY | 0.748 | 0.753 | 0.741 | 0.742 | 0.742 | +0.001 (+0.13%) | 4,729,500 |
13 Dec 2023 | CNY | 0.751 | 0.751 | 0.741 | 0.741 | 0.741 | -0.012 (-1.59%) | 4,825,000 |
12 Dec 2023 | CNY | 0.747 | 0.754 | 0.747 | 0.753 | 0.753 | +0.002 (+0.27%) | 2,808,600 |
11 Dec 2023 | CNY | 0.74 | 0.751 | 0.738 | 0.751 | 0.751 | +0.004 (+0.54%) | 5,630,100 |
8 Dec 2023 | CNY | 0.748 | 0.749 | 0.747 | 0.747 | 0.747 | -0.002 (-0.27%) | 1,468,200 |
7 Dec 2023 | CNY | 0.749 | 0.75 | 0.743 | 0.749 | 0.749 | -0.002 (-0.27%) | 6,061,600 |
6 Dec 2023 | CNY | 0.75 | 0.753 | 0.75 | 0.751 | 0.751 | +0.005 (+0.67%) | 2,536,500 |
5 Dec 2023 | CNY | 0.759 | 0.759 | 0.746 | 0.746 | 0.746 | -0.015 (-1.97%) | 4,185,400 |
4 Dec 2023 | CNY | 0.765 | 0.766 | 0.761 | 0.761 | 0.761 | -0.008 (-1.04%) | 3,300,400 |
1 Dec 2023 | CNY | 0.767 | 0.769 | 0.763 | 0.769 | 0.769 | -0.002 (-0.26%) | 7,538,600 |
30 Nov 2023 | CNY | 0.768 | 0.772 | 0.768 | 0.771 | 0.771 | +0.002 (+0.26%) | 3,201,500 |
29 Nov 2023 | CNY | 0.78 | 0.78 | 0.767 | 0.769 | 0.769 | -0.012 (-1.54%) | 3,539,500 |
28 Nov 2023 | CNY | 0.779 | 0.783 | 0.777 | 0.781 | 0.781 | -0.001 (-0.13%) | 4,408,200 |
27 Nov 2023 | CNY | 0.784 | 0.784 | 0.777 | 0.782 | 0.782 | -0.006 (-0.76%) | 7,802,400 |
24 Nov 2023 | CNY | 0.794 | 0.794 | 0.787 | 0.788 | 0.788 | -0.005 (-0.63%) | 8,218,600 |
23 Nov 2023 | CNY | 0.787 | 0.793 | 0.786 | 0.793 | 0.793 | +0.005 (+0.63%) | 6,624,800 |