Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 0.795 | 0.8 | 0.782 | 0.784 | 0.784 | -0.01 (-1.26%) | 2,997,300 |
21 Dec 2023 | CNY | 0.776 | 0.798 | 0.776 | 0.794 | 0.794 | +0.008 (+1.02%) | 2,260,300 |
20 Dec 2023 | CNY | 0.805 | 0.805 | 0.785 | 0.786 | 0.786 | -0.012 (-1.50%) | 2,498,000 |
19 Dec 2023 | CNY | 0.793 | 0.801 | 0.79 | 0.798 | 0.798 | +0.005 (+0.63%) | 958,100 |
18 Dec 2023 | CNY | 0.801 | 0.804 | 0.791 | 0.793 | 0.793 | -0.013 (-1.61%) | 2,005,200 |
15 Dec 2023 | CNY | 0.815 | 0.815 | 0.805 | 0.806 | 0.806 | -0.007 (-0.86%) | 2,622,200 |
14 Dec 2023 | CNY | 0.824 | 0.825 | 0.813 | 0.813 | 0.813 | -0.008 (-0.97%) | 1,464,300 |
13 Dec 2023 | CNY | 0.821 | 0.833 | 0.815 | 0.821 | 0.821 | 0.0 (0.0%) | 2,793,800 |
12 Dec 2023 | CNY | 0.822 | 0.826 | 0.818 | 0.821 | 0.821 | -0.005 (-0.61%) | 2,082,200 |
11 Dec 2023 | CNY | 0.81 | 0.826 | 0.801 | 0.826 | 0.826 | +0.013 (+1.60%) | 3,403,100 |
8 Dec 2023 | CNY | 0.813 | 0.819 | 0.809 | 0.813 | 0.813 | +0.004 (+0.49%) | 2,895,200 |
7 Dec 2023 | CNY | 0.804 | 0.812 | 0.801 | 0.809 | 0.809 | 0.0 (0.0%) | 2,483,600 |
6 Dec 2023 | CNY | 0.806 | 0.814 | 0.806 | 0.809 | 0.809 | -0.006 (-0.74%) | 5,486,600 |
5 Dec 2023 | CNY | 0.833 | 0.833 | 0.812 | 0.815 | 0.815 | -0.021 (-2.51%) | 2,267,500 |
4 Dec 2023 | CNY | 0.842 | 0.842 | 0.835 | 0.836 | 0.836 | -0.005 (-0.59%) | 3,274,500 |
1 Dec 2023 | CNY | 0.837 | 0.843 | 0.83 | 0.841 | 0.841 | 0.0 (0.0%) | 2,833,100 |
30 Nov 2023 | CNY | 0.845 | 0.849 | 0.833 | 0.841 | 0.841 | -0.002 (-0.24%) | 3,000,300 |
29 Nov 2023 | CNY | 0.843 | 0.852 | 0.841 | 0.843 | 0.843 | -0.001 (-0.12%) | 3,764,200 |
28 Nov 2023 | CNY | 0.837 | 0.846 | 0.836 | 0.844 | 0.844 | +0.004 (+0.48%) | 4,717,700 |
27 Nov 2023 | CNY | 0.837 | 0.84 | 0.832 | 0.84 | 0.84 | +0.003 (+0.36%) | 2,995,400 |
24 Nov 2023 | CNY | 0.848 | 0.848 | 0.835 | 0.837 | 0.837 | -0.011 (-1.30%) | 2,818,400 |
23 Nov 2023 | CNY | 0.838 | 0.848 | 0.834 | 0.848 | 0.848 | +0.01 (+1.19%) | 3,328,700 |
22 Nov 2023 | CNY | 0.852 | 0.856 | 0.838 | 0.838 | 0.838 | -0.018 (-2.10%) | 4,636,100 |
21 Nov 2023 | CNY | 0.873 | 0.914 | 0.853 | 0.856 | 0.856 | -0.008 (-0.93%) | 3,149,000 |
20 Nov 2023 | CNY | 0.855 | 0.867 | 0.851 | 0.864 | 0.864 | +0.014 (+1.65%) | 3,410,500 |
17 Nov 2023 | CNY | 0.844 | 0.85 | 0.843 | 0.85 | 0.85 | +0.007 (+0.83%) | 1,760,300 |
16 Nov 2023 | CNY | 0.859 | 0.859 | 0.843 | 0.843 | 0.843 | -0.012 (-1.40%) | 2,470,700 |
15 Nov 2023 | CNY | 0.848 | 0.859 | 0.848 | 0.855 | 0.855 | +0.009 (+1.06%) | 2,288,700 |
14 Nov 2023 | CNY | 0.844 | 0.85 | 0.841 | 0.846 | 0.846 | 0.0 (0.0%) | 2,478,500 |
13 Nov 2023 | CNY | 0.84 | 0.85 | 0.84 | 0.846 | 0.846 | +0.006 (+0.71%) | 3,606,300 |