Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | CNY | 0.836 | 0.837 | 0.825 | 0.825 | 0.825 | -0.011 (-1.32%) | 13,011,900 |
19 Dec 2023 | CNY | 0.834 | 0.836 | 0.826 | 0.836 | 0.836 | -0.001 (-0.12%) | 21,682,200 |
18 Dec 2023 | CNY | 0.835 | 0.839 | 0.834 | 0.837 | 0.837 | +0.002 (+0.24%) | 21,575,200 |
15 Dec 2023 | CNY | 0.844 | 0.844 | 0.834 | 0.835 | 0.835 | -0.007 (-0.83%) | 19,083,100 |
14 Dec 2023 | CNY | 0.848 | 0.848 | 0.84 | 0.842 | 0.842 | -0.001 (-0.12%) | 15,463,000 |
13 Dec 2023 | CNY | 0.851 | 0.851 | 0.843 | 0.843 | 0.843 | -0.013 (-1.52%) | 16,550,600 |
12 Dec 2023 | CNY | 0.853 | 0.858 | 0.851 | 0.856 | 0.856 | +0.002 (+0.23%) | 18,891,000 |
11 Dec 2023 | CNY | 0.857 | 0.857 | 0.836 | 0.854 | 0.854 | -0.001 (-0.12%) | 11,397,900 |
8 Dec 2023 | CNY | 0.848 | 0.856 | 0.848 | 0.855 | 0.855 | +0.009 (+1.06%) | 16,072,300 |
7 Dec 2023 | CNY | 0.843 | 0.847 | 0.839 | 0.846 | 0.846 | +0.001 (+0.12%) | 22,630,600 |
6 Dec 2023 | CNY | 0.84 | 0.849 | 0.837 | 0.845 | 0.845 | -0.003 (-0.35%) | 21,201,600 |
5 Dec 2023 | CNY | 0.858 | 0.858 | 0.845 | 0.848 | 0.848 | -0.009 (-1.05%) | 23,415,700 |
4 Dec 2023 | CNY | 0.857 | 0.862 | 0.857 | 0.857 | 0.857 | +0.001 (+0.12%) | 23,098,000 |
1 Dec 2023 | CNY | 0.861 | 0.861 | 0.852 | 0.856 | 0.856 | -0.005 (-0.58%) | 12,646,200 |
30 Nov 2023 | CNY | 0.854 | 0.863 | 0.854 | 0.861 | 0.861 | +0.005 (+0.58%) | 17,985,400 |
29 Nov 2023 | CNY | 0.86 | 0.86 | 0.853 | 0.856 | 0.856 | -0.003 (-0.35%) | 23,780,900 |
28 Nov 2023 | CNY | 0.86 | 0.86 | 0.854 | 0.859 | 0.859 | -0.001 (-0.12%) | 23,826,000 |
27 Nov 2023 | CNY | 0.853 | 0.866 | 0.853 | 0.86 | 0.86 | +0.002 (+0.23%) | 22,336,900 |
24 Nov 2023 | CNY | 0.857 | 0.859 | 0.855 | 0.858 | 0.858 | 0.0 (0.0%) | 17,283,000 |
23 Nov 2023 | CNY | 0.854 | 0.858 | 0.851 | 0.858 | 0.858 | +0.003 (+0.35%) | 20,826,800 |
22 Nov 2023 | CNY | 0.856 | 0.861 | 0.854 | 0.855 | 0.855 | -0.007 (-0.81%) | 21,716,700 |
21 Nov 2023 | CNY | 0.858 | 0.864 | 0.857 | 0.862 | 0.862 | +0.005 (+0.58%) | 18,007,500 |
20 Nov 2023 | CNY | 0.851 | 0.859 | 0.85 | 0.857 | 0.857 | +0.007 (+0.82%) | 16,125,200 |
17 Nov 2023 | CNY | 0.852 | 0.852 | 0.848 | 0.85 | 0.85 | +0.001 (+0.12%) | 19,345,700 |
16 Nov 2023 | CNY | 0.856 | 0.856 | 0.848 | 0.849 | 0.849 | -0.005 (-0.59%) | 13,478,400 |
15 Nov 2023 | CNY | 0.854 | 0.855 | 0.848 | 0.854 | 0.854 | +0.006 (+0.71%) | 21,645,600 |
14 Nov 2023 | CNY | 0.849 | 0.851 | 0.845 | 0.848 | 0.848 | +0.003 (+0.36%) | 14,978,300 |
13 Nov 2023 | CNY | 0.845 | 0.849 | 0.84 | 0.845 | 0.845 | -0.001 (-0.12%) | 11,555,500 |
10 Nov 2023 | CNY | 0.845 | 0.848 | 0.839 | 0.846 | 0.846 | 0.0 (0.0%) | 21,915,600 |
9 Nov 2023 | CNY | 0.849 | 0.851 | 0.846 | 0.846 | 0.846 | -0.002 (-0.24%) | 16,948,300 |