Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.948 | 0.949 | 0.947 | 0.947 | 0.947 | -0.003 (-0.32%) | 1,296,900 |
25 Dec 2023 | CNY | 0.943 | 0.95 | 0.942 | 0.95 | 0.95 | +0.002 (+0.21%) | 2,093,600 |
22 Dec 2023 | CNY | 0.943 | 0.951 | 0.943 | 0.948 | 0.948 | 0.0 (0.0%) | 3,254,800 |
21 Dec 2023 | CNY | 0.941 | 0.948 | 0.937 | 0.948 | 0.948 | +0.002 (+0.21%) | 3,868,900 |
20 Dec 2023 | CNY | 0.944 | 0.958 | 0.944 | 0.946 | 0.946 | +0.004 (+0.42%) | 4,341,200 |
19 Dec 2023 | CNY | 0.945 | 0.947 | 0.94 | 0.942 | 0.942 | -0.008 (-0.84%) | 4,398,800 |
18 Dec 2023 | CNY | 0.947 | 0.956 | 0.947 | 0.95 | 0.95 | -0.002 (-0.21%) | 3,154,600 |
15 Dec 2023 | CNY | 0.967 | 0.967 | 0.951 | 0.952 | 0.952 | -0.013 (-1.35%) | 3,021,200 |
14 Dec 2023 | CNY | 0.964 | 0.967 | 0.958 | 0.965 | 0.965 | +0.001 (+0.10%) | 3,136,100 |
13 Dec 2023 | CNY | 0.96 | 0.968 | 0.96 | 0.964 | 0.964 | +0.001 (+0.10%) | 4,230,200 |
12 Dec 2023 | CNY | 0.961 | 0.964 | 0.959 | 0.963 | 0.963 | +0.004 (+0.42%) | 5,469,500 |
11 Dec 2023 | CNY | 0.946 | 0.959 | 0.939 | 0.959 | 0.959 | +0.008 (+0.84%) | 4,129,800 |
8 Dec 2023 | CNY | 0.945 | 0.957 | 0.945 | 0.951 | 0.951 | +0.006 (+0.63%) | 531,900 |
7 Dec 2023 | CNY | 0.943 | 0.946 | 0.942 | 0.945 | 0.945 | +0.002 (+0.21%) | 3,215,600 |
6 Dec 2023 | CNY | 0.94 | 0.946 | 0.935 | 0.943 | 0.943 | -0.002 (-0.21%) | 3,627,800 |
5 Dec 2023 | CNY | 0.952 | 0.96 | 0.945 | 0.945 | 0.945 | -0.008 (-0.84%) | 3,946,900 |
4 Dec 2023 | CNY | 0.952 | 0.955 | 0.952 | 0.953 | 0.953 | -0.002 (-0.21%) | 3,518,900 |
1 Dec 2023 | CNY | 0.947 | 0.955 | 0.947 | 0.955 | 0.955 | +0.003 (+0.32%) | 3,677,600 |
30 Nov 2023 | CNY | 0.943 | 0.952 | 0.942 | 0.952 | 0.952 | +0.008 (+0.85%) | 2,548,800 |
29 Nov 2023 | CNY | 0.946 | 0.951 | 0.943 | 0.944 | 0.944 | -0.002 (-0.21%) | 3,209,900 |
28 Nov 2023 | CNY | 0.942 | 0.951 | 0.939 | 0.946 | 0.946 | -0.001 (-0.11%) | 5,896,900 |
27 Nov 2023 | CNY | 0.945 | 0.947 | 0.94 | 0.947 | 0.947 | -0.001 (-0.11%) | 7,016,100 |
24 Nov 2023 | CNY | 0.952 | 0.953 | 0.945 | 0.948 | 0.948 | -0.003 (-0.32%) | 4,368,400 |
23 Nov 2023 | CNY | 0.949 | 0.951 | 0.948 | 0.951 | 0.951 | 0.0 (0.0%) | 3,634,800 |
22 Nov 2023 | CNY | 0.955 | 0.957 | 0.95 | 0.951 | 0.951 | -0.004 (-0.42%) | 3,572,100 |
21 Nov 2023 | CNY | 0.958 | 0.959 | 0.955 | 0.955 | 0.955 | -0.003 (-0.31%) | 3,647,800 |
20 Nov 2023 | CNY | 0.956 | 0.963 | 0.956 | 0.958 | 0.958 | +0.001 (+0.10%) | 4,147,600 |
17 Nov 2023 | CNY | 0.957 | 0.957 | 0.952 | 0.957 | 0.957 | 0.0 (0.0%) | 3,811,900 |
16 Nov 2023 | CNY | 0.959 | 0.959 | 0.953 | 0.957 | 0.957 | -0.002 (-0.21%) | 3,768,900 |
15 Nov 2023 | CNY | 0.954 | 0.96 | 0.952 | 0.959 | 0.959 | +0.004 (+0.42%) | 4,140,600 |