Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | CNY | 0.761 | 0.761 | 0.745 | 0.745 | 0.745 | -0.016 (-2.10%) | 10,434,700 |
16 Jan 2024 | CNY | 0.762 | 0.765 | 0.752 | 0.761 | 0.761 | -0.005 (-0.65%) | 9,417,300 |
15 Jan 2024 | CNY | 0.77 | 0.774 | 0.765 | 0.766 | 0.766 | -0.011 (-1.42%) | 13,313,600 |
12 Jan 2024 | CNY | 0.778 | 0.783 | 0.775 | 0.777 | 0.777 | -0.006 (-0.77%) | 13,942,600 |
11 Jan 2024 | CNY | 0.774 | 0.785 | 0.774 | 0.783 | 0.783 | +0.009 (+1.16%) | 9,663,900 |
10 Jan 2024 | CNY | 0.785 | 0.785 | 0.769 | 0.774 | 0.774 | -0.011 (-1.40%) | 14,178,420 |
9 Jan 2024 | CNY | 0.79 | 0.79 | 0.777 | 0.785 | 0.785 | -0.004 (-0.51%) | 10,513,140 |
8 Jan 2024 | CNY | 0.809 | 0.809 | 0.788 | 0.789 | 0.789 | -0.023 (-2.83%) | 13,831,500 |
5 Jan 2024 | CNY | 0.833 | 0.833 | 0.808 | 0.812 | 0.812 | -0.021 (-2.52%) | 9,344,400 |
4 Jan 2024 | CNY | 0.843 | 0.843 | 0.829 | 0.833 | 0.833 | -0.011 (-1.30%) | 8,701,600 |
3 Jan 2024 | CNY | 0.852 | 0.854 | 0.839 | 0.844 | 0.844 | -0.013 (-1.52%) | 8,050,500 |
2 Jan 2024 | CNY | 0.861 | 0.864 | 0.854 | 0.857 | 0.857 | -0.005 (-0.58%) | 10,736,900 |
29 Dec 2023 | CNY | 0.86 | 0.863 | 0.853 | 0.862 | 0.862 | +0.006 (+0.70%) | 12,816,900 |
28 Dec 2023 | CNY | 0.838 | 0.856 | 0.837 | 0.856 | 0.856 | +0.015 (+1.78%) | 11,872,920 |
27 Dec 2023 | CNY | 0.838 | 0.841 | 0.833 | 0.841 | 0.841 | +0.004 (+0.48%) | 9,747,900 |
26 Dec 2023 | CNY | 0.868 | 0.868 | 0.833 | 0.837 | 0.837 | -0.011 (-1.30%) | 6,940,800 |
25 Dec 2023 | CNY | 0.836 | 0.853 | 0.836 | 0.848 | 0.848 | +0.011 (+1.31%) | 6,880,700 |
22 Dec 2023 | CNY | 0.83 | 0.842 | 0.83 | 0.837 | 0.837 | +0.008 (+0.97%) | 8,251,300 |
21 Dec 2023 | CNY | 0.824 | 0.832 | 0.817 | 0.829 | 0.829 | +0.004 (+0.48%) | 8,616,000 |
20 Dec 2023 | CNY | 0.841 | 0.841 | 0.824 | 0.825 | 0.825 | -0.018 (-2.14%) | 13,098,700 |
19 Dec 2023 | CNY | 0.853 | 0.853 | 0.838 | 0.843 | 0.843 | -0.003 (-0.35%) | 12,128,500 |
18 Dec 2023 | CNY | 0.859 | 0.872 | 0.843 | 0.846 | 0.846 | -0.012 (-1.40%) | 7,330,100 |
15 Dec 2023 | CNY | 0.867 | 0.868 | 0.858 | 0.858 | 0.858 | -0.009 (-1.04%) | 6,680,800 |
14 Dec 2023 | CNY | 0.88 | 0.88 | 0.867 | 0.867 | 0.867 | -0.005 (-0.57%) | 5,508,400 |
13 Dec 2023 | CNY | 0.879 | 0.885 | 0.871 | 0.872 | 0.872 | -0.007 (-0.80%) | 13,647,800 |
12 Dec 2023 | CNY | 0.883 | 0.883 | 0.876 | 0.879 | 0.879 | +0.001 (+0.11%) | 8,482,600 |
11 Dec 2023 | CNY | 0.859 | 0.878 | 0.851 | 0.878 | 0.878 | +0.019 (+2.21%) | 16,426,900 |
8 Dec 2023 | CNY | 0.873 | 0.873 | 0.857 | 0.859 | 0.859 | -0.008 (-0.92%) | 16,109,100 |
7 Dec 2023 | CNY | 0.87 | 0.87 | 0.861 | 0.867 | 0.867 | -0.003 (-0.34%) | 10,457,000 |
6 Dec 2023 | CNY | 0.87 | 0.874 | 0.865 | 0.87 | 0.87 | -0.001 (-0.11%) | 10,238,000 |