Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 0.776 | 0.789 | 0.763 | 0.763 | 0.763 | -0.019 (-2.43%) | 2,663,200 |
5 Jan 2024 | CNY | 0.801 | 0.801 | 0.78 | 0.782 | 0.782 | -0.018 (-2.25%) | 3,523,000 |
4 Jan 2024 | CNY | 0.797 | 0.803 | 0.794 | 0.8 | 0.8 | -0.005 (-0.62%) | 4,699,500 |
3 Jan 2024 | CNY | 0.814 | 0.815 | 0.8 | 0.805 | 0.805 | -0.011 (-1.35%) | 3,804,100 |
2 Jan 2024 | CNY | 0.825 | 0.825 | 0.816 | 0.816 | 0.816 | -0.015 (-1.81%) | 452,100 |
29 Dec 2023 | CNY | 0.824 | 0.832 | 0.824 | 0.831 | 0.831 | +0.011 (+1.34%) | 1,594,700 |
28 Dec 2023 | CNY | 0.795 | 0.824 | 0.794 | 0.82 | 0.82 | +0.021 (+2.63%) | 4,133,500 |
27 Dec 2023 | CNY | 0.786 | 0.801 | 0.786 | 0.799 | 0.799 | +0.007 (+0.88%) | 3,785,900 |
26 Dec 2023 | CNY | 0.813 | 0.813 | 0.788 | 0.792 | 0.792 | -0.016 (-1.98%) | 5,283,100 |
25 Dec 2023 | CNY | 0.808 | 0.816 | 0.807 | 0.808 | 0.808 | 0.0 (0.0%) | 789,900 |
22 Dec 2023 | CNY | 0.819 | 0.825 | 0.808 | 0.808 | 0.808 | -0.019 (-2.30%) | 2,812,400 |
21 Dec 2023 | CNY | 0.824 | 0.832 | 0.814 | 0.827 | 0.827 | +0.007 (+0.85%) | 785,600 |
20 Dec 2023 | CNY | 0.843 | 0.843 | 0.819 | 0.82 | 0.82 | -0.027 (-3.19%) | 3,228,800 |
19 Dec 2023 | CNY | 0.842 | 0.848 | 0.838 | 0.847 | 0.847 | +0.007 (+0.83%) | 759,800 |
18 Dec 2023 | CNY | 0.851 | 0.852 | 0.84 | 0.84 | 0.84 | -0.014 (-1.64%) | 4,075,800 |
15 Dec 2023 | CNY | 0.863 | 0.864 | 0.852 | 0.854 | 0.854 | -0.01 (-1.16%) | 548,100 |
14 Dec 2023 | CNY | 0.88 | 0.883 | 0.864 | 0.864 | 0.864 | -0.008 (-0.92%) | 4,007,500 |
13 Dec 2023 | CNY | 0.881 | 0.883 | 0.872 | 0.872 | 0.872 | -0.011 (-1.25%) | 2,580,100 |
12 Dec 2023 | CNY | 0.883 | 0.887 | 0.88 | 0.883 | 0.883 | 0.0 (0.0%) | 3,225,100 |
11 Dec 2023 | CNY | 0.864 | 0.884 | 0.862 | 0.883 | 0.883 | +0.011 (+1.26%) | 1,526,700 |
8 Dec 2023 | CNY | 0.862 | 0.88 | 0.862 | 0.872 | 0.872 | +0.017 (+1.99%) | 1,926,600 |
7 Dec 2023 | CNY | 0.855 | 0.859 | 0.844 | 0.855 | 0.855 | +0.008 (+0.94%) | 733,600 |
6 Dec 2023 | CNY | 0.847 | 0.849 | 0.838 | 0.847 | 0.847 | -0.001 (-0.12%) | 4,258,700 |
5 Dec 2023 | CNY | 0.88 | 0.88 | 0.848 | 0.848 | 0.848 | -0.03 (-3.42%) | 1,353,000 |
4 Dec 2023 | CNY | 0.876 | 0.889 | 0.876 | 0.878 | 0.878 | +0.006 (+0.69%) | 872,500 |
1 Dec 2023 | CNY | 0.854 | 0.874 | 0.853 | 0.872 | 0.872 | +0.018 (+2.11%) | 1,700,600 |
30 Nov 2023 | CNY | 0.861 | 0.861 | 0.847 | 0.854 | 0.854 | -0.007 (-0.81%) | 780,200 |
29 Nov 2023 | CNY | 0.871 | 0.871 | 0.861 | 0.861 | 0.861 | -0.009 (-1.03%) | 1,590,500 |
28 Nov 2023 | CNY | 0.867 | 0.874 | 0.863 | 0.87 | 0.87 | -0.001 (-0.11%) | 3,652,100 |
27 Nov 2023 | CNY | 0.869 | 0.872 | 0.865 | 0.871 | 0.871 | 0.0 (0.0%) | 647,100 |