Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.899 | 0.899 | 0.884 | 0.888 | 0.888 | -0.011 (-1.22%) | 1,067,400 |
25 Dec 2023 | CNY | 0.9 | 0.9 | 0.894 | 0.899 | 0.899 | +0.002 (+0.22%) | 1,458,500 |
22 Dec 2023 | CNY | 0.899 | 0.907 | 0.892 | 0.897 | 0.897 | -0.004 (-0.44%) | 1,845,100 |
21 Dec 2023 | CNY | 0.894 | 0.904 | 0.886 | 0.901 | 0.901 | +0.003 (+0.33%) | 2,245,300 |
20 Dec 2023 | CNY | 0.914 | 0.914 | 0.898 | 0.898 | 0.898 | -0.013 (-1.43%) | 2,458,400 |
19 Dec 2023 | CNY | 0.909 | 0.915 | 0.906 | 0.911 | 0.911 | +0.003 (+0.33%) | 1,069,100 |
18 Dec 2023 | CNY | 0.92 | 0.92 | 0.907 | 0.908 | 0.908 | -0.012 (-1.30%) | 594,500 |
15 Dec 2023 | CNY | 0.932 | 0.932 | 0.919 | 0.92 | 0.92 | -0.009 (-0.97%) | 2,479,100 |
14 Dec 2023 | CNY | 0.937 | 0.939 | 0.929 | 0.929 | 0.929 | -0.003 (-0.32%) | 1,103,400 |
13 Dec 2023 | CNY | 0.933 | 0.939 | 0.931 | 0.932 | 0.932 | -0.006 (-0.64%) | 2,579,000 |
12 Dec 2023 | CNY | 0.94 | 0.941 | 0.935 | 0.938 | 0.938 | -0.002 (-0.21%) | 3,781,000 |
11 Dec 2023 | CNY | 0.922 | 0.942 | 0.917 | 0.94 | 0.94 | +0.014 (+1.51%) | 3,579,600 |
8 Dec 2023 | CNY | 0.923 | 0.93 | 0.923 | 0.926 | 0.926 | 0.0 (0.0%) | 2,687,000 |
7 Dec 2023 | CNY | 0.924 | 0.93 | 0.918 | 0.926 | 0.926 | +0.002 (+0.22%) | 5,758,900 |
6 Dec 2023 | CNY | 0.92 | 0.932 | 0.912 | 0.924 | 0.924 | +0.004 (+0.43%) | 6,525,100 |
5 Dec 2023 | CNY | 0.935 | 0.935 | 0.917 | 0.92 | 0.92 | -0.015 (-1.60%) | 5,739,700 |
4 Dec 2023 | CNY | 0.933 | 0.94 | 0.932 | 0.935 | 0.935 | -0.003 (-0.32%) | 4,833,900 |
1 Dec 2023 | CNY | 0.929 | 0.942 | 0.926 | 0.938 | 0.938 | +0.009 (+0.97%) | 6,481,300 |
30 Nov 2023 | CNY | 0.939 | 0.94 | 0.923 | 0.929 | 0.929 | -0.006 (-0.64%) | 7,144,600 |
29 Nov 2023 | CNY | 0.949 | 0.949 | 0.935 | 0.935 | 0.935 | -0.005 (-0.53%) | 3,783,300 |
28 Nov 2023 | CNY | 0.932 | 0.94 | 0.928 | 0.94 | 0.94 | +0.004 (+0.43%) | 4,463,000 |
27 Nov 2023 | CNY | 0.931 | 0.937 | 0.928 | 0.936 | 0.936 | +0.005 (+0.54%) | 4,510,300 |
24 Nov 2023 | CNY | 0.956 | 0.956 | 0.927 | 0.931 | 0.931 | -0.016 (-1.69%) | 6,677,300 |
23 Nov 2023 | CNY | 0.937 | 0.948 | 0.933 | 0.947 | 0.947 | +0.009 (+0.96%) | 4,207,500 |
22 Nov 2023 | CNY | 0.942 | 1.012 | 0.938 | 0.938 | 0.938 | -0.011 (-1.16%) | 4,645,900 |
21 Nov 2023 | CNY | 0.959 | 0.959 | 0.947 | 0.949 | 0.949 | -0.009 (-0.94%) | 2,053,800 |
20 Nov 2023 | CNY | 0.951 | 0.958 | 0.943 | 0.958 | 0.958 | +0.008 (+0.84%) | 5,441,800 |
17 Nov 2023 | CNY | 0.94 | 0.952 | 0.939 | 0.95 | 0.95 | +0.01 (+1.06%) | 4,934,400 |
16 Nov 2023 | CNY | 0.95 | 0.95 | 0.939 | 0.94 | 0.94 | -0.01 (-1.05%) | 5,567,500 |
15 Nov 2023 | CNY | 0.95 | 0.952 | 0.947 | 0.95 | 0.95 | +0.005 (+0.53%) | 3,438,400 |