Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.881 | 0.881 | 0.877 | 0.879 | 0.879 | -0.004 (-0.45%) | 2,358,500 |
25 Dec 2023 | CNY | 0.882 | 0.883 | 0.879 | 0.883 | 0.883 | +0.002 (+0.23%) | 882,800 |
22 Dec 2023 | CNY | 0.882 | 0.886 | 0.875 | 0.881 | 0.881 | +0.002 (+0.23%) | 3,055,700 |
21 Dec 2023 | CNY | 0.873 | 0.88 | 0.868 | 0.879 | 0.879 | +0.006 (+0.69%) | 2,225,100 |
20 Dec 2023 | CNY | 0.88 | 0.88 | 0.873 | 0.873 | 0.873 | -0.008 (-0.91%) | 4,461,300 |
19 Dec 2023 | CNY | 0.878 | 0.881 | 0.875 | 0.881 | 0.881 | +0.003 (+0.34%) | 4,830,000 |
18 Dec 2023 | CNY | 0.883 | 0.883 | 0.875 | 0.878 | 0.878 | -0.005 (-0.57%) | 3,731,300 |
15 Dec 2023 | CNY | 0.885 | 0.893 | 0.881 | 0.883 | 0.883 | -0.002 (-0.23%) | 3,458,600 |
14 Dec 2023 | CNY | 0.891 | 0.896 | 0.885 | 0.885 | 0.885 | -0.005 (-0.56%) | 4,075,700 |
13 Dec 2023 | CNY | 0.898 | 0.898 | 0.888 | 0.89 | 0.89 | -0.011 (-1.22%) | 4,647,600 |
12 Dec 2023 | CNY | 0.9 | 0.903 | 0.897 | 0.901 | 0.901 | 0.0 (0.0%) | 2,279,700 |
11 Dec 2023 | CNY | 0.896 | 0.903 | 0.883 | 0.901 | 0.901 | +0.004 (+0.45%) | 5,476,400 |
8 Dec 2023 | CNY | 0.891 | 0.898 | 0.891 | 0.897 | 0.897 | +0.006 (+0.67%) | 6,225,300 |
7 Dec 2023 | CNY | 0.89 | 0.895 | 0.885 | 0.891 | 0.891 | 0.0 (0.0%) | 6,276,100 |
6 Dec 2023 | CNY | 0.89 | 0.895 | 0.888 | 0.891 | 0.891 | +0.001 (+0.11%) | 5,947,200 |
5 Dec 2023 | CNY | 0.908 | 0.908 | 0.89 | 0.89 | 0.89 | -0.017 (-1.87%) | 6,314,700 |
4 Dec 2023 | CNY | 0.912 | 0.914 | 0.907 | 0.907 | 0.907 | -0.008 (-0.87%) | 6,522,700 |
1 Dec 2023 | CNY | 0.91 | 0.915 | 0.907 | 0.915 | 0.915 | 0.0 (0.0%) | 6,248,300 |
30 Nov 2023 | CNY | 0.915 | 0.917 | 0.912 | 0.915 | 0.915 | +0.001 (+0.11%) | 4,236,800 |
29 Nov 2023 | CNY | 0.918 | 0.918 | 0.911 | 0.914 | 0.914 | -0.008 (-0.87%) | 4,713,500 |
28 Nov 2023 | CNY | 0.918 | 0.922 | 0.916 | 0.922 | 0.922 | +0.003 (+0.33%) | 5,047,500 |
27 Nov 2023 | CNY | 0.923 | 0.935 | 0.914 | 0.919 | 0.919 | -0.009 (-0.97%) | 5,747,200 |
24 Nov 2023 | CNY | 0.927 | 0.93 | 0.926 | 0.928 | 0.928 | -0.003 (-0.32%) | 5,887,300 |
23 Nov 2023 | CNY | 0.927 | 0.933 | 0.925 | 0.931 | 0.931 | +0.002 (+0.22%) | 3,138,200 |
22 Nov 2023 | CNY | 0.933 | 0.933 | 0.929 | 0.929 | 0.929 | -0.008 (-0.85%) | 1,622,800 |
21 Nov 2023 | CNY | 0.937 | 0.943 | 0.936 | 0.937 | 0.937 | +0.004 (+0.43%) | 930,900 |
20 Nov 2023 | CNY | 0.929 | 0.935 | 0.925 | 0.933 | 0.933 | +0.003 (+0.32%) | 1,668,600 |
17 Nov 2023 | CNY | 0.927 | 0.931 | 0.925 | 0.93 | 0.93 | -0.002 (-0.21%) | 1,200,500 |
16 Nov 2023 | CNY | 0.938 | 0.938 | 0.93 | 0.932 | 0.932 | -0.008 (-0.85%) | 1,252,500 |
15 Nov 2023 | CNY | 0.938 | 0.943 | 0.937 | 0.94 | 0.94 | +0.007 (+0.75%) | 1,615,800 |