Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.733 | 0.733 | 0.725 | 0.729 | 0.729 | -0.007 (-0.95%) | 8,818,600 |
3 Jan 2024 | CNY | 0.745 | 0.745 | 0.733 | 0.736 | 0.736 | -0.013 (-1.74%) | 14,002,700 |
2 Jan 2024 | CNY | 0.765 | 0.765 | 0.749 | 0.749 | 0.749 | -0.013 (-1.71%) | 6,547,600 |
29 Dec 2023 | CNY | 0.761 | 0.762 | 0.761 | 0.762 | 0.762 | +0.006 (+0.79%) | 6,760,000 |
28 Dec 2023 | CNY | 0.744 | 0.759 | 0.744 | 0.756 | 0.756 | +0.018 (+2.44%) | 7,960,100 |
27 Dec 2023 | CNY | 0.732 | 0.738 | 0.732 | 0.738 | 0.738 | +0.012 (+1.65%) | 3,507,700 |
26 Dec 2023 | CNY | 0.73 | 0.73 | 0.725 | 0.726 | 0.726 | -0.007 (-0.95%) | 9,710,800 |
25 Dec 2023 | CNY | 0.732 | 0.734 | 0.731 | 0.733 | 0.733 | +0.001 (+0.14%) | 3,852,700 |
22 Dec 2023 | CNY | 0.743 | 0.745 | 0.731 | 0.732 | 0.732 | -0.011 (-1.48%) | 10,810,300 |
21 Dec 2023 | CNY | 0.737 | 0.745 | 0.734 | 0.743 | 0.743 | +0.002 (+0.27%) | 11,702,700 |
20 Dec 2023 | CNY | 0.748 | 0.748 | 0.741 | 0.741 | 0.741 | -0.005 (-0.67%) | 12,661,200 |
19 Dec 2023 | CNY | 0.744 | 0.752 | 0.743 | 0.746 | 0.746 | +0.001 (+0.13%) | 10,989,600 |
18 Dec 2023 | CNY | 0.749 | 0.753 | 0.745 | 0.745 | 0.745 | -0.011 (-1.46%) | 10,080,900 |
15 Dec 2023 | CNY | 0.758 | 0.763 | 0.755 | 0.756 | 0.756 | +0.001 (+0.13%) | 14,304,400 |
14 Dec 2023 | CNY | 0.757 | 0.763 | 0.754 | 0.755 | 0.755 | +0.005 (+0.67%) | 12,956,200 |
13 Dec 2023 | CNY | 0.758 | 0.759 | 0.75 | 0.75 | 0.75 | -0.011 (-1.45%) | 9,177,200 |
12 Dec 2023 | CNY | 0.759 | 0.761 | 0.758 | 0.761 | 0.761 | +0.006 (+0.79%) | 5,791,300 |
11 Dec 2023 | CNY | 0.739 | 0.756 | 0.739 | 0.755 | 0.755 | +0.009 (+1.21%) | 9,546,500 |
8 Dec 2023 | CNY | 0.741 | 0.747 | 0.737 | 0.746 | 0.746 | +0.008 (+1.08%) | 12,361,200 |
7 Dec 2023 | CNY | 0.739 | 0.739 | 0.733 | 0.738 | 0.738 | -0.001 (-0.14%) | 10,560,700 |
6 Dec 2023 | CNY | 0.742 | 0.744 | 0.739 | 0.739 | 0.739 | -0.004 (-0.54%) | 13,352,700 |
5 Dec 2023 | CNY | 0.756 | 0.756 | 0.743 | 0.743 | 0.743 | -0.017 (-2.24%) | 11,161,100 |
4 Dec 2023 | CNY | 0.761 | 0.764 | 0.76 | 0.76 | 0.76 | -0.006 (-0.78%) | 8,526,700 |
1 Dec 2023 | CNY | 0.759 | 0.768 | 0.756 | 0.766 | 0.766 | 0.0 (0.0%) | 11,863,900 |
30 Nov 2023 | CNY | 0.761 | 0.766 | 0.761 | 0.766 | 0.766 | 0.0 (0.0%) | 10,727,500 |
29 Nov 2023 | CNY | 0.774 | 0.775 | 0.766 | 0.766 | 0.766 | -0.012 (-1.54%) | 9,788,700 |
28 Nov 2023 | CNY | 0.776 | 0.779 | 0.775 | 0.778 | 0.778 | -0.003 (-0.38%) | 8,644,200 |
27 Nov 2023 | CNY | 0.776 | 0.781 | 0.772 | 0.781 | 0.781 | +0.001 (+0.13%) | 9,419,900 |
24 Nov 2023 | CNY | 0.784 | 0.785 | 0.778 | 0.78 | 0.78 | -0.008 (-1.02%) | 10,942,100 |
23 Nov 2023 | CNY | 0.78 | 0.788 | 0.776 | 0.788 | 0.788 | +0.01 (+1.29%) | 5,165,800 |