Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.776 | 0.777 | 0.771 | 0.776 | 0.776 | -0.005 (-0.64%) | 2,173,100 |
25 Dec 2023 | CNY | 0.782 | 0.783 | 0.777 | 0.781 | 0.781 | +0.001 (+0.13%) | 2,017,000 |
22 Dec 2023 | CNY | 0.772 | 0.785 | 0.772 | 0.78 | 0.78 | -0.001 (-0.13%) | 4,064,300 |
21 Dec 2023 | CNY | 0.766 | 0.784 | 0.766 | 0.781 | 0.781 | +0.013 (+1.69%) | 2,609,300 |
20 Dec 2023 | CNY | 0.776 | 0.776 | 0.768 | 0.768 | 0.768 | -0.001 (-0.13%) | 3,316,300 |
19 Dec 2023 | CNY | 0.771 | 0.778 | 0.769 | 0.769 | 0.769 | -0.001 (-0.13%) | 2,543,100 |
18 Dec 2023 | CNY | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,341,200 |
15 Dec 2023 | CNY | 0.79 | 0.794 | 0.779 | 0.78 | 0.78 | -0.005 (-0.64%) | 2,253,600 |
14 Dec 2023 | CNY | 0.793 | 0.793 | 0.785 | 0.785 | 0.785 | -0.004 (-0.51%) | 2,057,000 |
13 Dec 2023 | CNY | 0.797 | 0.797 | 0.788 | 0.789 | 0.789 | -0.011 (-1.37%) | 637,300 |
12 Dec 2023 | CNY | 0.799 | 0.801 | 0.796 | 0.8 | 0.8 | -0.005 (-0.62%) | 2,126,600 |
11 Dec 2023 | CNY | 0.786 | 0.806 | 0.78 | 0.805 | 0.805 | +0.013 (+1.64%) | 2,346,500 |
8 Dec 2023 | CNY | 0.788 | 0.793 | 0.786 | 0.792 | 0.792 | +0.005 (+0.64%) | 1,764,100 |
7 Dec 2023 | CNY | 0.786 | 0.788 | 0.782 | 0.787 | 0.787 | -0.004 (-0.51%) | 4,440,600 |
6 Dec 2023 | CNY | 0.79 | 0.797 | 0.79 | 0.791 | 0.791 | +0.001 (+0.13%) | 4,794,500 |
5 Dec 2023 | CNY | 0.802 | 0.802 | 0.79 | 0.79 | 0.79 | -0.016 (-1.99%) | 2,097,100 |
4 Dec 2023 | CNY | 0.81 | 0.811 | 0.806 | 0.806 | 0.806 | -0.008 (-0.98%) | 4,414,300 |
1 Dec 2023 | CNY | 0.812 | 0.816 | 0.806 | 0.814 | 0.814 | -0.005 (-0.61%) | 4,180,300 |
30 Nov 2023 | CNY | 0.817 | 0.82 | 0.814 | 0.819 | 0.819 | -0.001 (-0.12%) | 6,384,900 |
29 Nov 2023 | CNY | 0.825 | 0.825 | 0.819 | 0.82 | 0.82 | -0.007 (-0.85%) | 2,873,200 |
28 Nov 2023 | CNY | 0.82 | 0.827 | 0.82 | 0.827 | 0.827 | +0.005 (+0.61%) | 1,693,900 |
27 Nov 2023 | CNY | 0.827 | 0.827 | 0.818 | 0.822 | 0.822 | -0.008 (-0.96%) | 3,952,800 |
24 Nov 2023 | CNY | 0.832 | 0.832 | 0.829 | 0.83 | 0.83 | -0.005 (-0.60%) | 4,963,000 |
23 Nov 2023 | CNY | 0.828 | 0.837 | 0.828 | 0.835 | 0.835 | +0.003 (+0.36%) | 1,344,900 |
22 Nov 2023 | CNY | 0.839 | 0.839 | 0.832 | 0.832 | 0.832 | -0.012 (-1.42%) | 773,000 |
21 Nov 2023 | CNY | 0.853 | 0.853 | 0.842 | 0.844 | 0.844 | -0.003 (-0.35%) | 1,524,400 |
20 Nov 2023 | CNY | 0.852 | 0.852 | 0.837 | 0.847 | 0.847 | +0.003 (+0.36%) | 6,141,400 |
17 Nov 2023 | CNY | 0.841 | 0.844 | 0.839 | 0.844 | 0.844 | +0.001 (+0.12%) | 3,449,500 |
16 Nov 2023 | CNY | 0.852 | 0.852 | 0.843 | 0.843 | 0.843 | -0.011 (-1.29%) | 2,627,600 |
15 Nov 2023 | CNY | 0.855 | 0.859 | 0.854 | 0.854 | 0.854 | +0.007 (+0.83%) | 4,484,800 |