Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 0.766 | 0.766 | 0.758 | 0.759 | 0.759 | -0.013 (-1.68%) | 2,126,600 |
4 Jan 2024 | CNY | 0.773 | 0.773 | 0.768 | 0.772 | 0.772 | -0.005 (-0.64%) | 2,079,600 |
3 Jan 2024 | CNY | 0.782 | 0.784 | 0.773 | 0.777 | 0.777 | -0.007 (-0.89%) | 4,449,800 |
2 Jan 2024 | CNY | 0.788 | 0.791 | 0.78 | 0.784 | 0.784 | -0.01 (-1.26%) | 3,972,100 |
29 Dec 2023 | CNY | 0.781 | 0.794 | 0.781 | 0.794 | 0.794 | +0.012 (+1.53%) | 8,142,200 |
28 Dec 2023 | CNY | 0.762 | 0.782 | 0.76 | 0.782 | 0.782 | +0.012 (+1.56%) | 11,199,400 |
27 Dec 2023 | CNY | 0.771 | 0.778 | 0.762 | 0.77 | 0.77 | +0.003 (+0.39%) | 8,580,900 |
26 Dec 2023 | CNY | 0.764 | 0.769 | 0.759 | 0.767 | 0.767 | +0.008 (+1.05%) | 4,976,700 |
25 Dec 2023 | CNY | 0.754 | 0.764 | 0.751 | 0.759 | 0.759 | +0.005 (+0.66%) | 7,200,900 |
22 Dec 2023 | CNY | 0.758 | 0.761 | 0.753 | 0.754 | 0.754 | -0.009 (-1.18%) | 6,761,800 |
21 Dec 2023 | CNY | 0.76 | 0.765 | 0.756 | 0.763 | 0.763 | -0.003 (-0.39%) | 4,373,300 |
20 Dec 2023 | CNY | 0.774 | 0.788 | 0.766 | 0.766 | 0.766 | -0.002 (-0.26%) | 7,342,600 |
19 Dec 2023 | CNY | 0.768 | 0.769 | 0.761 | 0.768 | 0.768 | -0.004 (-0.52%) | 7,607,200 |
18 Dec 2023 | CNY | 0.78 | 0.784 | 0.772 | 0.772 | 0.772 | -0.009 (-1.15%) | 5,145,200 |
15 Dec 2023 | CNY | 0.798 | 0.806 | 0.776 | 0.781 | 0.781 | -0.019 (-2.37%) | 8,527,100 |
14 Dec 2023 | CNY | 0.806 | 0.806 | 0.799 | 0.8 | 0.8 | -0.001 (-0.12%) | 2,799,600 |
13 Dec 2023 | CNY | 0.8 | 0.809 | 0.799 | 0.801 | 0.801 | +0.003 (+0.38%) | 2,973,200 |
12 Dec 2023 | CNY | 0.803 | 0.804 | 0.792 | 0.798 | 0.798 | -0.004 (-0.50%) | 2,584,800 |
11 Dec 2023 | CNY | 0.796 | 0.804 | 0.791 | 0.802 | 0.802 | +0.001 (+0.12%) | 2,529,900 |
8 Dec 2023 | CNY | 0.795 | 0.805 | 0.794 | 0.801 | 0.801 | 0.0 (0.0%) | 3,274,700 |
7 Dec 2023 | CNY | 0.81 | 0.815 | 0.8 | 0.801 | 0.801 | -0.01 (-1.23%) | 5,023,000 |
6 Dec 2023 | CNY | 0.8 | 0.82 | 0.8 | 0.811 | 0.811 | +0.007 (+0.87%) | 4,266,200 |
5 Dec 2023 | CNY | 0.81 | 0.815 | 0.804 | 0.804 | 0.804 | -0.009 (-1.11%) | 3,038,400 |
4 Dec 2023 | CNY | 0.822 | 0.823 | 0.81 | 0.813 | 0.813 | -0.011 (-1.33%) | 3,730,600 |
1 Dec 2023 | CNY | 0.82 | 0.829 | 0.817 | 0.824 | 0.824 | +0.001 (+0.12%) | 3,083,300 |
30 Nov 2023 | CNY | 0.81 | 0.828 | 0.81 | 0.823 | 0.823 | +0.014 (+1.73%) | 3,986,400 |
29 Nov 2023 | CNY | 0.822 | 0.825 | 0.808 | 0.809 | 0.809 | -0.015 (-1.82%) | 3,201,600 |
28 Nov 2023 | CNY | 0.809 | 0.828 | 0.809 | 0.824 | 0.824 | +0.01 (+1.23%) | 4,721,700 |
27 Nov 2023 | CNY | 0.813 | 0.815 | 0.803 | 0.814 | 0.814 | +0.001 (+0.12%) | 2,106,600 |
24 Nov 2023 | CNY | 0.811 | 0.822 | 0.811 | 0.813 | 0.813 | +0.001 (+0.12%) | 3,310,000 |