Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.784 | 0.786 | 0.777 | 0.783 | 0.783 | +0.007 (+0.90%) | 6,625,000 |
8 Jan 2024 | CNY | 0.787 | 0.787 | 0.776 | 0.776 | 0.776 | -0.012 (-1.52%) | 7,734,600 |
5 Jan 2024 | CNY | 0.796 | 0.797 | 0.786 | 0.788 | 0.788 | -0.01 (-1.25%) | 9,688,200 |
4 Jan 2024 | CNY | 0.797 | 0.798 | 0.794 | 0.798 | 0.798 | -0.002 (-0.25%) | 6,063,400 |
3 Jan 2024 | CNY | 0.801 | 0.803 | 0.798 | 0.8 | 0.8 | -0.002 (-0.25%) | 10,289,900 |
2 Jan 2024 | CNY | 0.803 | 0.806 | 0.802 | 0.802 | 0.802 | 0.0 (0.0%) | 4,973,200 |
29 Dec 2023 | CNY | 0.794 | 0.803 | 0.794 | 0.802 | 0.802 | +0.008 (+1.01%) | 6,363,600 |
28 Dec 2023 | CNY | 0.781 | 0.796 | 0.781 | 0.794 | 0.794 | +0.012 (+1.53%) | 6,998,000 |
27 Dec 2023 | CNY | 0.776 | 0.783 | 0.774 | 0.782 | 0.782 | +0.005 (+0.64%) | 7,061,000 |
26 Dec 2023 | CNY | 0.78 | 0.781 | 0.773 | 0.777 | 0.777 | -0.004 (-0.51%) | 5,567,900 |
25 Dec 2023 | CNY | 0.781 | 0.783 | 0.776 | 0.781 | 0.781 | +0.001 (+0.13%) | 6,184,700 |
22 Dec 2023 | CNY | 0.775 | 0.786 | 0.774 | 0.78 | 0.78 | +0.001 (+0.13%) | 6,634,600 |
21 Dec 2023 | CNY | 0.771 | 0.78 | 0.767 | 0.779 | 0.779 | +0.004 (+0.52%) | 5,185,000 |
20 Dec 2023 | CNY | 0.779 | 0.781 | 0.774 | 0.775 | 0.775 | -0.005 (-0.64%) | 5,647,800 |
19 Dec 2023 | CNY | 0.776 | 0.782 | 0.775 | 0.78 | 0.78 | +0.001 (+0.13%) | 5,569,100 |
18 Dec 2023 | CNY | 0.783 | 0.786 | 0.777 | 0.779 | 0.779 | -0.007 (-0.89%) | 5,810,200 |
15 Dec 2023 | CNY | 0.79 | 0.793 | 0.783 | 0.786 | 0.786 | -0.005 (-0.63%) | 5,886,300 |
14 Dec 2023 | CNY | 0.798 | 0.798 | 0.79 | 0.791 | 0.791 | -0.002 (-0.25%) | 6,952,300 |
13 Dec 2023 | CNY | 0.8 | 0.8 | 0.793 | 0.793 | 0.793 | -0.009 (-1.12%) | 5,242,000 |
12 Dec 2023 | CNY | 0.8 | 0.802 | 0.799 | 0.802 | 0.802 | +0.001 (+0.12%) | 5,794,300 |
11 Dec 2023 | CNY | 0.787 | 0.802 | 0.782 | 0.801 | 0.801 | +0.007 (+0.88%) | 5,014,200 |
8 Dec 2023 | CNY | 0.794 | 0.796 | 0.792 | 0.794 | 0.794 | +0.001 (+0.13%) | 5,177,200 |
7 Dec 2023 | CNY | 0.79 | 0.795 | 0.786 | 0.793 | 0.793 | 0.0 (0.0%) | 6,810,600 |
6 Dec 2023 | CNY | 0.791 | 0.796 | 0.789 | 0.793 | 0.793 | +0.001 (+0.13%) | 6,054,200 |
5 Dec 2023 | CNY | 0.798 | 0.799 | 0.791 | 0.792 | 0.792 | -0.011 (-1.37%) | 5,212,400 |
4 Dec 2023 | CNY | 0.808 | 0.808 | 0.802 | 0.803 | 0.803 | -0.005 (-0.62%) | 5,399,500 |
1 Dec 2023 | CNY | 0.804 | 0.808 | 0.802 | 0.808 | 0.808 | +0.001 (+0.12%) | 5,300,200 |
30 Nov 2023 | CNY | 0.806 | 0.808 | 0.802 | 0.807 | 0.807 | -0.001 (-0.12%) | 6,985,200 |
29 Nov 2023 | CNY | 0.81 | 0.81 | 0.807 | 0.808 | 0.808 | +0.001 (+0.12%) | 6,803,900 |
28 Nov 2023 | CNY | 0.804 | 0.809 | 0.801 | 0.807 | 0.807 | +0.003 (+0.37%) | 6,485,600 |