Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.837 | 0.844 | 0.834 | 0.839 | 0.839 | +0.001 (+0.12%) | 9,778,300 |
8 Jan 2024 | CNY | 0.847 | 0.852 | 0.835 | 0.838 | 0.838 | -0.017 (-1.99%) | 16,239,500 |
5 Jan 2024 | CNY | 0.864 | 0.865 | 0.85 | 0.855 | 0.855 | -0.009 (-1.04%) | 14,756,200 |
4 Jan 2024 | CNY | 0.864 | 0.867 | 0.859 | 0.864 | 0.864 | -0.004 (-0.46%) | 15,528,900 |
3 Jan 2024 | CNY | 0.866 | 0.87 | 0.863 | 0.868 | 0.868 | +0.002 (+0.23%) | 5,891,200 |
2 Jan 2024 | CNY | 0.866 | 0.871 | 0.866 | 0.866 | 0.866 | 0.0 (0.0%) | 22,414,700 |
29 Dec 2023 | CNY | 0.86 | 0.869 | 0.859 | 0.866 | 0.866 | +0.009 (+1.05%) | 9,035,900 |
28 Dec 2023 | CNY | 0.843 | 0.86 | 0.843 | 0.857 | 0.857 | +0.011 (+1.30%) | 15,968,000 |
27 Dec 2023 | CNY | 0.842 | 0.848 | 0.837 | 0.846 | 0.846 | +0.005 (+0.59%) | 20,062,600 |
26 Dec 2023 | CNY | 0.849 | 0.849 | 0.838 | 0.841 | 0.841 | -0.008 (-0.94%) | 20,511,600 |
25 Dec 2023 | CNY | 0.85 | 0.852 | 0.844 | 0.849 | 0.849 | -0.001 (-0.12%) | 20,916,400 |
22 Dec 2023 | CNY | 0.849 | 0.857 | 0.845 | 0.85 | 0.85 | -0.002 (-0.23%) | 21,328,100 |
21 Dec 2023 | CNY | 0.846 | 0.855 | 0.84 | 0.852 | 0.852 | +0.001 (+0.12%) | 19,460,000 |
20 Dec 2023 | CNY | 0.859 | 0.859 | 0.85 | 0.851 | 0.851 | -0.009 (-1.05%) | 11,367,800 |
19 Dec 2023 | CNY | 0.859 | 0.861 | 0.854 | 0.86 | 0.86 | +0.002 (+0.23%) | 12,534,300 |
18 Dec 2023 | CNY | 0.861 | 0.868 | 0.857 | 0.858 | 0.858 | -0.01 (-1.15%) | 12,071,700 |
15 Dec 2023 | CNY | 0.878 | 0.879 | 0.864 | 0.868 | 0.868 | -0.005 (-0.57%) | 8,362,100 |
14 Dec 2023 | CNY | 0.882 | 0.882 | 0.872 | 0.873 | 0.873 | -0.005 (-0.57%) | 12,905,500 |
13 Dec 2023 | CNY | 0.881 | 0.881 | 0.875 | 0.878 | 0.878 | -0.005 (-0.57%) | 18,526,700 |
12 Dec 2023 | CNY | 0.879 | 0.883 | 0.879 | 0.883 | 0.883 | +0.004 (+0.46%) | 8,272,200 |
11 Dec 2023 | CNY | 0.863 | 0.883 | 0.852 | 0.879 | 0.879 | +0.008 (+0.92%) | 16,181,500 |
8 Dec 2023 | CNY | 0.872 | 0.875 | 0.869 | 0.871 | 0.871 | -0.001 (-0.11%) | 16,946,400 |
7 Dec 2023 | CNY | 0.866 | 0.873 | 0.863 | 0.872 | 0.872 | +0.002 (+0.23%) | 14,072,200 |
6 Dec 2023 | CNY | 0.867 | 0.873 | 0.864 | 0.87 | 0.87 | +0.003 (+0.35%) | 10,219,600 |
5 Dec 2023 | CNY | 0.879 | 0.879 | 0.866 | 0.867 | 0.867 | -0.012 (-1.37%) | 7,121,400 |
4 Dec 2023 | CNY | 0.886 | 0.886 | 0.879 | 0.879 | 0.879 | -0.003 (-0.34%) | 10,093,100 |
1 Dec 2023 | CNY | 0.877 | 0.885 | 0.875 | 0.882 | 0.882 | +0.003 (+0.34%) | 12,534,900 |
30 Nov 2023 | CNY | 0.879 | 0.882 | 0.873 | 0.879 | 0.879 | -0.003 (-0.34%) | 8,632,100 |
29 Nov 2023 | CNY | 0.885 | 0.886 | 0.88 | 0.882 | 0.882 | -0.003 (-0.34%) | 11,964,200 |
28 Nov 2023 | CNY | 0.882 | 0.887 | 0.875 | 0.885 | 0.885 | +0.003 (+0.34%) | 9,775,200 |