Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.949 | 0.949 | 0.943 | 0.948 | 0.948 | 0.0 (0.0%) | 64,328,900 |
22 Dec 2023 | CNY | 0.951 | 0.957 | 0.945 | 0.948 | 0.948 | -0.003 (-0.32%) | 42,329,200 |
21 Dec 2023 | CNY | 0.941 | 0.953 | 0.936 | 0.951 | 0.951 | +0.007 (+0.74%) | 40,196,400 |
20 Dec 2023 | CNY | 0.958 | 0.958 | 0.943 | 0.944 | 0.944 | -0.011 (-1.15%) | 32,049,700 |
19 Dec 2023 | CNY | 0.956 | 0.959 | 0.95 | 0.955 | 0.955 | -0.001 (-0.10%) | 32,004,200 |
18 Dec 2023 | CNY | 0.962 | 0.963 | 0.953 | 0.956 | 0.956 | -0.008 (-0.83%) | 36,635,200 |
15 Dec 2023 | CNY | 0.966 | 0.973 | 0.962 | 0.964 | 0.964 | -0.007 (-0.72%) | 34,137,500 |
13 Dec 2023 | CNY | 0.981 | 0.981 | 0.97 | 0.971 | 0.971 | -0.01 (-1.02%) | 18,369,100 |
12 Dec 2023 | CNY | 0.978 | 0.983 | 0.977 | 0.981 | 0.981 | +0.002 (+0.20%) | 25,328,000 |
11 Dec 2023 | CNY | 0.971 | 0.982 | 0.959 | 0.979 | 0.979 | +0.007 (+0.72%) | 33,618,800 |
8 Dec 2023 | CNY | 0.974 | 0.975 | 0.969 | 0.972 | 0.972 | -0.002 (-0.21%) | 27,865,800 |
7 Dec 2023 | CNY | 0.974 | 0.975 | 0.967 | 0.974 | 0.974 | 0.0 (0.0%) | 35,351,900 |
6 Dec 2023 | CNY | 0.972 | 0.979 | 0.967 | 0.974 | 0.974 | +0.005 (+0.52%) | 52,958,400 |
5 Dec 2023 | CNY | 0.984 | 0.984 | 0.968 | 0.969 | 0.969 | -0.016 (-1.62%) | 32,263,200 |
4 Dec 2023 | CNY | 0.991 | 0.992 | 0.985 | 0.985 | 0.985 | -0.007 (-0.71%) | 72,625,400 |
1 Dec 2023 | CNY | 0.988 | 0.992 | 0.982 | 0.992 | 0.992 | +0.003 (+0.30%) | 48,136,300 |
30 Nov 2023 | CNY | 0.992 | 0.993 | 0.984 | 0.989 | 0.989 | -0.003 (-0.30%) | 36,454,600 |
29 Nov 2023 | CNY | 0.995 | 0.997 | 0.99 | 0.992 | 0.992 | -0.005 (-0.50%) | 38,592,900 |
28 Nov 2023 | CNY | 0.993 | 0.998 | 0.989 | 0.997 | 0.997 | +0.002 (+0.20%) | 23,950,100 |
27 Nov 2023 | CNY | 0.997 | 0.997 | 0.988 | 0.995 | 0.995 | -0.002 (-0.20%) | 18,578,600 |
24 Nov 2023 | CNY | 1.002 | 1.003 | 0.996 | 0.997 | 0.997 | -0.009 (-0.89%) | 26,329,000 |
23 Nov 2023 | CNY | 1 | 1.006 | 0.994 | 1.006 | 1.006 | +0.006 (+0.60%) | 28,696,400 |
22 Nov 2023 | CNY | 1.009 | 1.009 | 0.999 | 1 | 1 | -0.01 (-0.99%) | 26,283,700 |
21 Nov 2023 | CNY | 1.013 | 1.017 | 1.008 | 1.01 | 1.01 | 0.0 (0.0%) | 39,540,690 |
20 Nov 2023 | CNY | 1.005 | 1.012 | 1.002 | 1.01 | 1.01 | +0.003 (+0.30%) | 29,692,100 |
17 Nov 2023 | CNY | 1.002 | 1.008 | 1 | 1.007 | 1.007 | +0.001 (+0.10%) | 32,031,500 |
16 Nov 2023 | CNY | 1.008 | 1.011 | 1.004 | 1.006 | 1.006 | -0.006 (-0.59%) | 25,791,900 |
15 Nov 2023 | CNY | 1.013 | 1.017 | 1.011 | 1.012 | 1.012 | +0.004 (+0.40%) | 42,210,400 |
14 Nov 2023 | CNY | 1.005 | 1.011 | 1.004 | 1.008 | 1.008 | +0.003 (+0.30%) | 32,794,200 |
13 Nov 2023 | CNY | 1.002 | 1.007 | 0.999 | 1.005 | 1.005 | +0.002 (+0.20%) | 37,082,500 |