Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.699 | 0.703 | 0.691 | 0.696 | 0.696 | 0.0 (0.0%) | 19,598,200 |
8 Jan 2024 | CNY | 0.704 | 0.709 | 0.696 | 0.696 | 0.696 | -0.01 (-1.42%) | 25,065,000 |
5 Jan 2024 | CNY | 0.715 | 0.72 | 0.703 | 0.706 | 0.706 | -0.01 (-1.40%) | 20,336,100 |
4 Jan 2024 | CNY | 0.723 | 0.724 | 0.711 | 0.716 | 0.716 | -0.012 (-1.65%) | 17,529,300 |
3 Jan 2024 | CNY | 0.735 | 0.735 | 0.725 | 0.728 | 0.728 | -0.008 (-1.09%) | 12,787,200 |
2 Jan 2024 | CNY | 0.746 | 0.746 | 0.736 | 0.736 | 0.736 | -0.012 (-1.60%) | 10,649,200 |
29 Dec 2023 | CNY | 0.745 | 0.749 | 0.744 | 0.748 | 0.748 | +0.005 (+0.67%) | 14,733,900 |
28 Dec 2023 | CNY | 0.722 | 0.746 | 0.722 | 0.743 | 0.743 | +0.021 (+2.91%) | 12,008,400 |
27 Dec 2023 | CNY | 0.719 | 0.722 | 0.716 | 0.722 | 0.722 | +0.004 (+0.56%) | 21,885,500 |
26 Dec 2023 | CNY | 0.722 | 0.722 | 0.716 | 0.718 | 0.718 | -0.008 (-1.10%) | 14,679,500 |
25 Dec 2023 | CNY | 0.723 | 0.729 | 0.723 | 0.726 | 0.726 | +0.001 (+0.14%) | 20,804,700 |
22 Dec 2023 | CNY | 0.725 | 0.73 | 0.722 | 0.725 | 0.725 | -0.001 (-0.14%) | 23,378,900 |
21 Dec 2023 | CNY | 0.716 | 0.727 | 0.716 | 0.726 | 0.726 | +0.007 (+0.97%) | 19,571,500 |
20 Dec 2023 | CNY | 0.726 | 0.727 | 0.719 | 0.719 | 0.719 | -0.004 (-0.55%) | 19,733,400 |
19 Dec 2023 | CNY | 0.719 | 0.729 | 0.719 | 0.723 | 0.723 | +0.002 (+0.28%) | 17,546,200 |
18 Dec 2023 | CNY | 0.722 | 0.729 | 0.719 | 0.721 | 0.721 | -0.008 (-1.10%) | 21,215,600 |
15 Dec 2023 | CNY | 0.736 | 0.74 | 0.728 | 0.729 | 0.729 | -0.007 (-0.95%) | 17,085,600 |
14 Dec 2023 | CNY | 0.743 | 0.746 | 0.733 | 0.736 | 0.736 | -0.001 (-0.14%) | 16,763,300 |
13 Dec 2023 | CNY | 0.745 | 0.746 | 0.737 | 0.737 | 0.737 | -0.01 (-1.34%) | 9,208,200 |
12 Dec 2023 | CNY | 0.749 | 0.749 | 0.744 | 0.747 | 0.747 | -0.004 (-0.53%) | 21,774,300 |
11 Dec 2023 | CNY | 0.745 | 0.751 | 0.734 | 0.751 | 0.751 | +0.008 (+1.08%) | 19,378,700 |
8 Dec 2023 | CNY | 0.737 | 0.745 | 0.734 | 0.743 | 0.743 | +0.008 (+1.09%) | 18,718,100 |
7 Dec 2023 | CNY | 0.744 | 0.744 | 0.729 | 0.735 | 0.735 | -0.002 (-0.27%) | 14,304,000 |
6 Dec 2023 | CNY | 0.735 | 0.741 | 0.732 | 0.737 | 0.737 | +0.003 (+0.41%) | 18,657,500 |
5 Dec 2023 | CNY | 0.75 | 0.75 | 0.734 | 0.734 | 0.734 | -0.016 (-2.13%) | 17,884,700 |
4 Dec 2023 | CNY | 0.754 | 0.758 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 19,401,500 |
1 Dec 2023 | CNY | 0.758 | 0.762 | 0.749 | 0.76 | 0.76 | 0.0 (0.0%) | 16,439,100 |
30 Nov 2023 | CNY | 0.765 | 0.765 | 0.756 | 0.76 | 0.76 | 0.0 (0.0%) | 20,259,900 |
29 Nov 2023 | CNY | 0.766 | 0.766 | 0.759 | 0.76 | 0.76 | -0.007 (-0.91%) | 16,238,200 |
28 Nov 2023 | CNY | 0.763 | 0.767 | 0.761 | 0.767 | 0.767 | +0.004 (+0.52%) | 6,541,900 |