Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.866 | 0.869 | 0.857 | 0.862 | 0.862 | -0.008 (-0.92%) | 7,497,400 |
25 Dec 2023 | CNY | 0.865 | 0.872 | 0.863 | 0.87 | 0.87 | +0.01 (+1.16%) | 6,294,200 |
22 Dec 2023 | CNY | 0.871 | 0.871 | 0.86 | 0.86 | 0.86 | -0.012 (-1.38%) | 3,796,800 |
21 Dec 2023 | CNY | 0.868 | 0.876 | 0.865 | 0.872 | 0.872 | +0.004 (+0.46%) | 1,976,800 |
20 Dec 2023 | CNY | 0.884 | 0.884 | 0.868 | 0.868 | 0.868 | -0.007 (-0.80%) | 4,596,500 |
19 Dec 2023 | CNY | 0.879 | 0.879 | 0.871 | 0.875 | 0.875 | -0.009 (-1.02%) | 3,810,500 |
18 Dec 2023 | CNY | 0.882 | 0.894 | 0.882 | 0.884 | 0.884 | -0.002 (-0.23%) | 3,378,600 |
15 Dec 2023 | CNY | 0.905 | 0.911 | 0.885 | 0.886 | 0.886 | -0.018 (-1.99%) | 2,794,900 |
14 Dec 2023 | CNY | 0.913 | 0.916 | 0.904 | 0.904 | 0.904 | +0.004 (+0.44%) | 8,507,800 |
13 Dec 2023 | CNY | 0.908 | 0.911 | 0.9 | 0.9 | 0.9 | -0.007 (-0.77%) | 8,774,600 |
12 Dec 2023 | CNY | 0.907 | 0.91 | 0.901 | 0.907 | 0.907 | -0.002 (-0.22%) | 3,523,700 |
11 Dec 2023 | CNY | 0.898 | 0.913 | 0.895 | 0.909 | 0.909 | +0.009 (+1.00%) | 4,143,100 |
8 Dec 2023 | CNY | 0.898 | 0.905 | 0.895 | 0.9 | 0.9 | +0.002 (+0.22%) | 3,947,900 |
7 Dec 2023 | CNY | 0.908 | 0.908 | 0.897 | 0.898 | 0.898 | -0.014 (-1.54%) | 7,636,800 |
6 Dec 2023 | CNY | 0.933 | 0.933 | 0.901 | 0.912 | 0.912 | +0.007 (+0.77%) | 6,828,800 |
5 Dec 2023 | CNY | 0.915 | 0.918 | 0.905 | 0.905 | 0.905 | -0.01 (-1.09%) | 5,591,600 |
4 Dec 2023 | CNY | 0.946 | 0.946 | 0.915 | 0.915 | 0.915 | -0.031 (-3.28%) | 5,339,000 |
1 Dec 2023 | CNY | 0.952 | 0.954 | 0.936 | 0.946 | 0.946 | -0.003 (-0.32%) | 5,119,300 |
30 Nov 2023 | CNY | 0.944 | 0.952 | 0.944 | 0.949 | 0.949 | -0.001 (-0.11%) | 6,084,600 |
29 Nov 2023 | CNY | 0.95 | 0.954 | 0.943 | 0.95 | 0.95 | -0.003 (-0.31%) | 3,898,000 |
28 Nov 2023 | CNY | 0.936 | 0.954 | 0.931 | 0.953 | 0.953 | +0.011 (+1.17%) | 3,564,600 |
27 Nov 2023 | CNY | 0.942 | 0.942 | 0.928 | 0.942 | 0.942 | 0.0 (0.0%) | 3,056,900 |
24 Nov 2023 | CNY | 0.944 | 0.948 | 0.938 | 0.942 | 0.942 | -0.001 (-0.11%) | 2,895,200 |
23 Nov 2023 | CNY | 0.935 | 0.943 | 0.935 | 0.943 | 0.943 | +0.006 (+0.64%) | 2,453,200 |
22 Nov 2023 | CNY | 0.947 | 0.948 | 0.937 | 0.937 | 0.937 | -0.011 (-1.16%) | 3,171,190 |
21 Nov 2023 | CNY | 0.954 | 0.959 | 0.945 | 0.948 | 0.948 | -0.003 (-0.32%) | 5,282,300 |
20 Nov 2023 | CNY | 0.93 | 0.954 | 0.93 | 0.951 | 0.951 | +0.013 (+1.39%) | 3,160,900 |
17 Nov 2023 | CNY | 0.906 | 0.941 | 0.906 | 0.938 | 0.938 | -0.002 (-0.21%) | 3,461,200 |
16 Nov 2023 | CNY | 0.948 | 0.952 | 0.934 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,100,300 |
15 Nov 2023 | CNY | 0.95 | 0.959 | 0.944 | 0.95 | 0.95 | +0.007 (+0.74%) | 2,385,900 |