Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.904 | 0.918 | 0.904 | 0.918 | 0.918 | +0.015 (+1.66%) | 15,092,800 |
28 Dec 2023 | CNY | 0.883 | 0.905 | 0.88 | 0.903 | 0.903 | +0.018 (+2.03%) | 14,659,900 |
27 Dec 2023 | CNY | 0.88 | 0.886 | 0.876 | 0.885 | 0.885 | +0.005 (+0.57%) | 12,298,900 |
26 Dec 2023 | CNY | 0.887 | 0.887 | 0.876 | 0.88 | 0.88 | -0.011 (-1.23%) | 9,524,700 |
25 Dec 2023 | CNY | 0.888 | 0.893 | 0.885 | 0.891 | 0.891 | 0.0 (0.0%) | 4,948,100 |
22 Dec 2023 | CNY | 0.892 | 0.9 | 0.887 | 0.891 | 0.891 | -0.005 (-0.56%) | 14,437,800 |
21 Dec 2023 | CNY | 0.892 | 0.899 | 0.881 | 0.896 | 0.896 | +0.006 (+0.67%) | 14,595,700 |
20 Dec 2023 | CNY | 0.904 | 0.904 | 0.89 | 0.89 | 0.89 | -0.013 (-1.44%) | 14,370,600 |
19 Dec 2023 | CNY | 0.901 | 0.908 | 0.899 | 0.903 | 0.903 | -0.002 (-0.22%) | 13,689,600 |
18 Dec 2023 | CNY | 0.912 | 0.916 | 0.902 | 0.905 | 0.905 | -0.012 (-1.31%) | 8,648,000 |
15 Dec 2023 | CNY | 0.924 | 0.926 | 0.913 | 0.917 | 0.917 | -0.007 (-0.76%) | 12,185,600 |
14 Dec 2023 | CNY | 0.93 | 0.931 | 0.921 | 0.924 | 0.924 | -0.002 (-0.22%) | 9,637,400 |
13 Dec 2023 | CNY | 0.931 | 0.932 | 0.923 | 0.926 | 0.926 | -0.008 (-0.86%) | 11,874,100 |
12 Dec 2023 | CNY | 0.934 | 0.935 | 0.931 | 0.934 | 0.934 | 0.0 (0.0%) | 7,889,600 |
11 Dec 2023 | CNY | 0.92 | 0.936 | 0.916 | 0.934 | 0.934 | +0.01 (+1.08%) | 14,069,600 |
8 Dec 2023 | CNY | 0.927 | 0.931 | 0.918 | 0.924 | 0.924 | -0.001 (-0.11%) | 5,689,900 |
7 Dec 2023 | CNY | 0.914 | 0.928 | 0.914 | 0.925 | 0.925 | +0.005 (+0.54%) | 13,423,100 |
6 Dec 2023 | CNY | 0.913 | 0.926 | 0.913 | 0.92 | 0.92 | +0.004 (+0.44%) | 11,861,500 |
5 Dec 2023 | CNY | 0.926 | 0.926 | 0.915 | 0.916 | 0.916 | -0.014 (-1.51%) | 10,107,200 |
4 Dec 2023 | CNY | 0.935 | 0.937 | 0.93 | 0.93 | 0.93 | -0.006 (-0.64%) | 13,804,400 |
1 Dec 2023 | CNY | 0.93 | 0.939 | 0.927 | 0.936 | 0.936 | +0.008 (+0.86%) | 13,579,300 |
30 Nov 2023 | CNY | 0.93 | 0.935 | 0.923 | 0.928 | 0.928 | -0.005 (-0.54%) | 8,444,200 |
29 Nov 2023 | CNY | 0.937 | 0.939 | 0.932 | 0.933 | 0.933 | -0.004 (-0.43%) | 7,625,400 |
28 Nov 2023 | CNY | 0.929 | 0.938 | 0.926 | 0.937 | 0.937 | +0.003 (+0.32%) | 14,047,600 |
27 Nov 2023 | CNY | 0.933 | 0.934 | 0.926 | 0.934 | 0.934 | +0.003 (+0.32%) | 14,532,400 |
24 Nov 2023 | CNY | 0.938 | 0.938 | 0.929 | 0.931 | 0.931 | -0.012 (-1.27%) | 13,969,800 |
23 Nov 2023 | CNY | 0.932 | 0.945 | 0.929 | 0.943 | 0.943 | +0.012 (+1.29%) | 13,126,700 |
22 Nov 2023 | CNY | 0.946 | 0.946 | 0.931 | 0.931 | 0.931 | -0.014 (-1.48%) | 10,651,200 |
21 Nov 2023 | CNY | 0.963 | 0.963 | 0.943 | 0.945 | 0.945 | -0.01 (-1.05%) | 6,460,100 |
20 Nov 2023 | CNY | 0.944 | 0.955 | 0.94 | 0.955 | 0.955 | +0.011 (+1.17%) | 16,823,100 |