Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 0.843 | 0.844 | 0.836 | 0.838 | 0.838 | -0.008 (-0.95%) | 27,213,900 |
12 Dec 2023 | CNY | 0.842 | 0.846 | 0.84 | 0.846 | 0.846 | +0.004 (+0.48%) | 24,491,000 |
11 Dec 2023 | CNY | 0.833 | 0.844 | 0.821 | 0.842 | 0.842 | +0.009 (+1.08%) | 32,007,800 |
8 Dec 2023 | CNY | 0.834 | 0.837 | 0.832 | 0.833 | 0.833 | -0.001 (-0.12%) | 26,100,100 |
7 Dec 2023 | CNY | 0.833 | 0.836 | 0.827 | 0.834 | 0.834 | 0.0 (0.0%) | 31,582,300 |
6 Dec 2023 | CNY | 0.83 | 0.838 | 0.827 | 0.834 | 0.834 | +0.004 (+0.48%) | 25,613,200 |
5 Dec 2023 | CNY | 0.844 | 0.844 | 0.829 | 0.83 | 0.83 | -0.016 (-1.89%) | 30,202,400 |
4 Dec 2023 | CNY | 0.847 | 0.848 | 0.843 | 0.846 | 0.846 | -0.001 (-0.12%) | 30,303,200 |
1 Dec 2023 | CNY | 0.843 | 0.848 | 0.839 | 0.847 | 0.847 | +0.002 (+0.24%) | 33,109,500 |
30 Nov 2023 | CNY | 0.848 | 0.848 | 0.839 | 0.845 | 0.845 | -0.003 (-0.35%) | 30,566,200 |
29 Nov 2023 | CNY | 0.852 | 0.852 | 0.846 | 0.848 | 0.848 | -0.004 (-0.47%) | 29,084,780 |
28 Nov 2023 | CNY | 0.848 | 0.852 | 0.843 | 0.852 | 0.852 | +0.004 (+0.47%) | 29,192,000 |
27 Nov 2023 | CNY | 0.845 | 0.849 | 0.842 | 0.848 | 0.848 | +0.001 (+0.12%) | 32,086,500 |
24 Nov 2023 | CNY | 0.853 | 0.853 | 0.845 | 0.847 | 0.847 | -0.006 (-0.70%) | 34,513,800 |
23 Nov 2023 | CNY | 0.845 | 0.855 | 0.841 | 0.853 | 0.853 | +0.008 (+0.95%) | 32,306,400 |
22 Nov 2023 | CNY | 0.853 | 0.855 | 0.843 | 0.845 | 0.845 | -0.01 (-1.17%) | 27,204,600 |
21 Nov 2023 | CNY | 0.856 | 0.862 | 0.854 | 0.855 | 0.855 | -0.001 (-0.12%) | 26,424,200 |
20 Nov 2023 | CNY | 0.856 | 0.86 | 0.85 | 0.856 | 0.856 | +0.002 (+0.23%) | 30,396,200 |
17 Nov 2023 | CNY | 0.849 | 0.854 | 0.848 | 0.854 | 0.854 | +0.003 (+0.35%) | 29,660,000 |
16 Nov 2023 | CNY | 0.859 | 0.859 | 0.849 | 0.851 | 0.851 | -0.008 (-0.93%) | 27,251,400 |
15 Nov 2023 | CNY | 0.855 | 0.861 | 0.855 | 0.859 | 0.859 | +0.008 (+0.94%) | 33,083,600 |
14 Nov 2023 | CNY | 0.849 | 0.854 | 0.849 | 0.851 | 0.851 | +0.002 (+0.24%) | 23,776,000 |
13 Nov 2023 | CNY | 0.848 | 0.85 | 0.843 | 0.849 | 0.849 | +0.004 (+0.47%) | 24,392,900 |
10 Nov 2023 | CNY | 0.848 | 0.848 | 0.841 | 0.845 | 0.845 | -0.003 (-0.35%) | 25,458,700 |
9 Nov 2023 | CNY | 0.851 | 0.854 | 0.845 | 0.848 | 0.848 | -0.001 (-0.12%) | 29,725,100 |
8 Nov 2023 | CNY | 0.851 | 0.854 | 0.844 | 0.849 | 0.849 | -0.002 (-0.24%) | 36,796,500 |
7 Nov 2023 | CNY | 0.849 | 0.855 | 0.847 | 0.851 | 0.851 | -0.002 (-0.23%) | 32,013,800 |
6 Nov 2023 | CNY | 0.844 | 0.854 | 0.844 | 0.853 | 0.853 | +0.013 (+1.55%) | 23,362,000 |
3 Nov 2023 | CNY | 0.835 | 0.845 | 0.835 | 0.84 | 0.84 | +0.003 (+0.36%) | 25,252,100 |
2 Nov 2023 | CNY | 0.845 | 0.847 | 0.835 | 0.837 | 0.837 | -0.006 (-0.71%) | 23,812,200 |