Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.98 | 0.98 | 0.941 | 0.952 | 0.952 | +0.002 (+0.21%) | 14,060,300 |
22 Dec 2023 | CNY | 0.944 | 0.955 | 0.944 | 0.95 | 0.95 | +0.006 (+0.64%) | 13,148,100 |
21 Dec 2023 | CNY | 0.93 | 1.036 | 0.93 | 0.944 | 0.944 | -0.001 (-0.11%) | 14,686,600 |
20 Dec 2023 | CNY | 0.948 | 0.955 | 0.944 | 0.945 | 0.945 | +0.002 (+0.21%) | 12,966,800 |
19 Dec 2023 | CNY | 0.948 | 0.948 | 0.936 | 0.943 | 0.943 | -0.005 (-0.53%) | 12,602,500 |
18 Dec 2023 | CNY | 0.949 | 0.953 | 0.945 | 0.948 | 0.948 | 0.0 (0.0%) | 14,234,900 |
15 Dec 2023 | CNY | 0.952 | 0.958 | 0.946 | 0.948 | 0.948 | -0.004 (-0.42%) | 13,928,800 |
14 Dec 2023 | CNY | 0.95 | 0.957 | 0.95 | 0.952 | 0.952 | -0.001 (-0.10%) | 3,280,000 |
13 Dec 2023 | CNY | 0.968 | 0.968 | 0.953 | 0.953 | 0.953 | -0.017 (-1.75%) | 6,187,500 |
12 Dec 2023 | CNY | 0.965 | 0.97 | 0.961 | 0.97 | 0.97 | +0.002 (+0.21%) | 12,681,800 |
11 Dec 2023 | CNY | 0.96 | 0.969 | 0.95 | 0.968 | 0.968 | +0.005 (+0.52%) | 6,449,400 |
8 Dec 2023 | CNY | 0.965 | 0.972 | 0.963 | 0.963 | 0.963 | -0.002 (-0.21%) | 11,355,400 |
7 Dec 2023 | CNY | 0.965 | 0.966 | 0.956 | 0.965 | 0.965 | -0.003 (-0.31%) | 12,565,500 |
6 Dec 2023 | CNY | 0.968 | 0.971 | 0.96 | 0.968 | 0.968 | +0.002 (+0.21%) | 12,306,000 |
5 Dec 2023 | CNY | 0.989 | 0.989 | 0.966 | 0.966 | 0.966 | -0.024 (-2.42%) | 12,827,900 |
4 Dec 2023 | CNY | 0.986 | 0.993 | 0.986 | 0.99 | 0.99 | +0.005 (+0.51%) | 11,343,200 |
1 Dec 2023 | CNY | 0.985 | 0.987 | 0.981 | 0.985 | 0.985 | -0.002 (-0.20%) | 12,951,500 |
30 Nov 2023 | CNY | 0.987 | 0.991 | 0.983 | 0.987 | 0.987 | +0.002 (+0.20%) | 6,804,300 |
29 Nov 2023 | CNY | 0.989 | 0.99 | 0.982 | 0.985 | 0.985 | -0.001 (-0.10%) | 5,033,600 |
28 Nov 2023 | CNY | 0.983 | 0.988 | 0.98 | 0.986 | 0.986 | 0.0 (0.0%) | 10,521,100 |
27 Nov 2023 | CNY | 0.989 | 0.989 | 0.979 | 0.986 | 0.986 | -0.003 (-0.30%) | 7,222,800 |
24 Nov 2023 | CNY | 0.99 | 0.994 | 0.987 | 0.989 | 0.989 | -0.001 (-0.10%) | 12,145,700 |
23 Nov 2023 | CNY | 0.981 | 0.99 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 5,182,300 |
22 Nov 2023 | CNY | 0.991 | 0.992 | 0.985 | 0.985 | 0.985 | -0.01 (-1.01%) | 4,456,000 |
21 Nov 2023 | CNY | 0.993 | 1.001 | 0.991 | 0.995 | 0.995 | +0.004 (+0.40%) | 11,572,000 |
20 Nov 2023 | CNY | 0.99 | 0.993 | 0.986 | 0.991 | 0.991 | +0.003 (+0.30%) | 2,981,800 |
17 Nov 2023 | CNY | 0.991 | 0.991 | 0.982 | 0.988 | 0.988 | -0.004 (-0.40%) | 12,859,600 |
16 Nov 2023 | CNY | 0.999 | 0.999 | 0.992 | 0.992 | 0.992 | -0.006 (-0.60%) | 6,072,900 |
15 Nov 2023 | CNY | 0.995 | 0.998 | 0.993 | 0.998 | 0.998 | +0.006 (+0.60%) | 4,705,700 |
14 Nov 2023 | CNY | 0.993 | 0.999 | 0.989 | 0.992 | 0.992 | -0.002 (-0.20%) | 2,295,600 |