Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 0.841 | 0.865 | 0.832 | 0.85 | 0.85 | +0.004 (+0.47%) | 18,337,500 |
14 Dec 2023 | CNY | 0.854 | 0.862 | 0.845 | 0.846 | 0.846 | 0.0 (0.0%) | 22,710,700 |
13 Dec 2023 | CNY | 0.858 | 0.859 | 0.845 | 0.846 | 0.846 | -0.017 (-1.97%) | 24,652,300 |
12 Dec 2023 | CNY | 0.868 | 0.868 | 0.857 | 0.863 | 0.863 | -0.004 (-0.46%) | 20,541,300 |
11 Dec 2023 | CNY | 0.874 | 0.874 | 0.852 | 0.867 | 0.867 | -0.009 (-1.03%) | 21,417,400 |
8 Dec 2023 | CNY | 0.881 | 0.885 | 0.874 | 0.876 | 0.876 | -0.006 (-0.68%) | 23,375,100 |
7 Dec 2023 | CNY | 0.88 | 0.886 | 0.872 | 0.882 | 0.882 | -0.006 (-0.68%) | 21,698,500 |
6 Dec 2023 | CNY | 0.862 | 0.893 | 0.862 | 0.888 | 0.888 | +0.021 (+2.42%) | 24,873,700 |
5 Dec 2023 | CNY | 0.89 | 0.89 | 0.867 | 0.867 | 0.867 | -0.019 (-2.14%) | 19,788,000 |
4 Dec 2023 | CNY | 0.878 | 0.896 | 0.878 | 0.886 | 0.886 | +0.009 (+1.03%) | 23,454,900 |
1 Dec 2023 | CNY | 0.875 | 0.878 | 0.865 | 0.877 | 0.877 | +0.001 (+0.11%) | 25,191,800 |
30 Nov 2023 | CNY | 0.881 | 0.881 | 0.869 | 0.876 | 0.876 | -0.004 (-0.45%) | 23,198,900 |
29 Nov 2023 | CNY | 0.877 | 0.885 | 0.877 | 0.88 | 0.88 | +0.002 (+0.23%) | 24,841,900 |
28 Nov 2023 | CNY | 0.874 | 0.879 | 0.869 | 0.878 | 0.878 | 0.0 (0.0%) | 22,684,400 |
27 Nov 2023 | CNY | 0.881 | 0.886 | 0.872 | 0.878 | 0.878 | -0.007 (-0.79%) | 23,962,000 |
24 Nov 2023 | CNY | 0.891 | 0.891 | 0.88 | 0.885 | 0.885 | -0.007 (-0.78%) | 19,417,600 |
23 Nov 2023 | CNY | 0.887 | 0.892 | 0.883 | 0.892 | 0.892 | +0.001 (+0.11%) | 18,766,100 |
22 Nov 2023 | CNY | 0.907 | 0.907 | 0.889 | 0.891 | 0.891 | -0.018 (-1.98%) | 20,684,500 |
21 Nov 2023 | CNY | 0.903 | 0.916 | 0.903 | 0.909 | 0.909 | +0.005 (+0.55%) | 22,248,000 |
20 Nov 2023 | CNY | 0.908 | 0.908 | 0.897 | 0.904 | 0.904 | -0.003 (-0.33%) | 20,282,800 |
17 Nov 2023 | CNY | 0.903 | 0.907 | 0.898 | 0.907 | 0.907 | +0.003 (+0.33%) | 18,907,900 |
16 Nov 2023 | CNY | 0.912 | 0.913 | 0.901 | 0.904 | 0.904 | -0.013 (-1.42%) | 21,129,300 |
15 Nov 2023 | CNY | 0.899 | 0.919 | 0.899 | 0.917 | 0.917 | +0.019 (+2.12%) | 20,962,500 |
14 Nov 2023 | CNY | 0.897 | 0.903 | 0.895 | 0.898 | 0.898 | -0.002 (-0.22%) | 15,805,500 |
13 Nov 2023 | CNY | 0.908 | 0.908 | 0.893 | 0.9 | 0.9 | -0.002 (-0.22%) | 15,925,700 |
10 Nov 2023 | CNY | 0.899 | 0.902 | 0.893 | 0.902 | 0.902 | +0.002 (+0.22%) | 24,011,900 |
9 Nov 2023 | CNY | 0.893 | 0.904 | 0.893 | 0.9 | 0.9 | +0.003 (+0.33%) | 19,070,100 |
8 Nov 2023 | CNY | 0.905 | 0.905 | 0.893 | 0.897 | 0.897 | -0.009 (-0.99%) | 19,487,400 |
7 Nov 2023 | CNY | 0.906 | 0.909 | 0.898 | 0.906 | 0.906 | -0.005 (-0.55%) | 18,722,000 |
6 Nov 2023 | CNY | 0.905 | 0.912 | 0.905 | 0.911 | 0.911 | +0.004 (+0.44%) | 18,130,700 |