Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.753 | 0.754 | 0.746 | 0.751 | 0.751 | -0.002 (-0.27%) | 17,428,900 |
8 Jan 2024 | CNY | 0.767 | 0.771 | 0.751 | 0.753 | 0.753 | -0.019 (-2.46%) | 18,736,200 |
5 Jan 2024 | CNY | 0.775 | 0.778 | 0.768 | 0.772 | 0.772 | -0.006 (-0.77%) | 18,815,100 |
4 Jan 2024 | CNY | 0.784 | 0.784 | 0.777 | 0.778 | 0.778 | -0.008 (-1.02%) | 14,824,400 |
3 Jan 2024 | CNY | 0.792 | 0.799 | 0.784 | 0.786 | 0.786 | -0.008 (-1.01%) | 19,624,400 |
2 Jan 2024 | CNY | 0.79 | 0.798 | 0.786 | 0.794 | 0.794 | +0.004 (+0.51%) | 17,126,200 |
29 Dec 2023 | CNY | 0.783 | 0.792 | 0.782 | 0.79 | 0.79 | +0.006 (+0.77%) | 16,201,500 |
28 Dec 2023 | CNY | 0.782 | 0.788 | 0.778 | 0.784 | 0.784 | +0.003 (+0.38%) | 19,170,300 |
27 Dec 2023 | CNY | 0.768 | 0.782 | 0.766 | 0.781 | 0.781 | +0.017 (+2.23%) | 18,437,400 |
26 Dec 2023 | CNY | 0.768 | 0.77 | 0.763 | 0.764 | 0.764 | -0.004 (-0.52%) | 14,883,400 |
25 Dec 2023 | CNY | 0.765 | 0.769 | 0.758 | 0.768 | 0.768 | +0.001 (+0.13%) | 16,247,200 |
22 Dec 2023 | CNY | 0.764 | 0.771 | 0.759 | 0.767 | 0.767 | +0.002 (+0.26%) | 21,200,200 |
21 Dec 2023 | CNY | 0.763 | 0.766 | 0.753 | 0.765 | 0.765 | 0.0 (0.0%) | 16,435,500 |
20 Dec 2023 | CNY | 0.773 | 0.775 | 0.764 | 0.765 | 0.765 | -0.009 (-1.16%) | 11,528,500 |
19 Dec 2023 | CNY | 0.776 | 0.778 | 0.77 | 0.774 | 0.774 | -0.004 (-0.51%) | 14,889,900 |
18 Dec 2023 | CNY | 0.778 | 0.789 | 0.776 | 0.778 | 0.778 | -0.004 (-0.51%) | 16,850,600 |
15 Dec 2023 | CNY | 0.781 | 0.786 | 0.777 | 0.782 | 0.782 | +0.001 (+0.13%) | 13,966,200 |
14 Dec 2023 | CNY | 0.787 | 0.787 | 0.774 | 0.781 | 0.781 | -0.005 (-0.64%) | 18,471,500 |
13 Dec 2023 | CNY | 0.797 | 0.798 | 0.785 | 0.786 | 0.786 | -0.012 (-1.50%) | 11,032,100 |
12 Dec 2023 | CNY | 0.805 | 0.805 | 0.794 | 0.798 | 0.798 | -0.003 (-0.37%) | 15,453,100 |
11 Dec 2023 | CNY | 0.793 | 0.803 | 0.78 | 0.801 | 0.801 | +0.008 (+1.01%) | 17,370,200 |
8 Dec 2023 | CNY | 0.808 | 0.808 | 0.792 | 0.793 | 0.793 | -0.014 (-1.73%) | 18,217,000 |
7 Dec 2023 | CNY | 0.806 | 0.81 | 0.795 | 0.807 | 0.807 | +0.002 (+0.25%) | 18,811,500 |
6 Dec 2023 | CNY | 0.784 | 0.808 | 0.78 | 0.805 | 0.805 | +0.02 (+2.55%) | 20,204,600 |
5 Dec 2023 | CNY | 0.793 | 0.798 | 0.784 | 0.785 | 0.785 | -0.009 (-1.13%) | 15,941,100 |
4 Dec 2023 | CNY | 0.788 | 0.8 | 0.781 | 0.794 | 0.794 | +0.005 (+0.63%) | 20,086,500 |
1 Dec 2023 | CNY | 0.797 | 0.797 | 0.786 | 0.789 | 0.789 | -0.01 (-1.25%) | 16,456,300 |
30 Nov 2023 | CNY | 0.797 | 0.801 | 0.795 | 0.799 | 0.799 | +0.002 (+0.25%) | 15,719,500 |
29 Nov 2023 | CNY | 0.798 | 0.8 | 0.794 | 0.797 | 0.797 | -0.003 (-0.37%) | 17,041,600 |
28 Nov 2023 | CNY | 0.801 | 0.801 | 0.793 | 0.8 | 0.8 | -0.004 (-0.50%) | 16,278,700 |