Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.803 | 0.813 | 0.795 | 0.802 | 0.802 | 0.0 (0.0%) | 707,327,010 |
8 Jan 2024 | CNY | 0.822 | 0.825 | 0.801 | 0.802 | 0.802 | -0.025 (-3.02%) | 841,138,030 |
5 Jan 2024 | CNY | 0.842 | 0.846 | 0.823 | 0.827 | 0.827 | -0.017 (-2.01%) | 752,375,240 |
4 Jan 2024 | CNY | 0.849 | 0.851 | 0.837 | 0.844 | 0.844 | -0.007 (-0.82%) | 678,627,360 |
3 Jan 2024 | CNY | 0.86 | 0.862 | 0.847 | 0.851 | 0.851 | -0.01 (-1.16%) | 660,914,930 |
2 Jan 2024 | CNY | 0.872 | 0.873 | 0.86 | 0.861 | 0.861 | -0.011 (-1.26%) | 461,922,650 |
29 Dec 2023 | CNY | 0.869 | 0.875 | 0.868 | 0.872 | 0.872 | +0.001 (+0.11%) | 460,222,860 |
28 Dec 2023 | CNY | 0.849 | 0.874 | 0.848 | 0.871 | 0.871 | +0.022 (+2.59%) | 817,699,610 |
27 Dec 2023 | CNY | 0.845 | 0.854 | 0.845 | 0.849 | 0.849 | +0.005 (+0.59%) | 585,343,100 |
26 Dec 2023 | CNY | 0.856 | 0.857 | 0.842 | 0.844 | 0.844 | -0.014 (-1.63%) | 596,213,660 |
25 Dec 2023 | CNY | 0.863 | 0.867 | 0.855 | 0.858 | 0.858 | -0.006 (-0.69%) | 613,169,930 |
22 Dec 2023 | CNY | 0.867 | 0.872 | 0.86 | 0.864 | 0.864 | -0.004 (-0.46%) | 580,405,810 |
21 Dec 2023 | CNY | 0.852 | 0.871 | 0.851 | 0.868 | 0.868 | +0.012 (+1.40%) | 729,615,600 |
20 Dec 2023 | CNY | 0.869 | 0.87 | 0.855 | 0.856 | 0.856 | -0.012 (-1.38%) | 649,941,660 |
19 Dec 2023 | CNY | 0.86 | 0.871 | 0.859 | 0.868 | 0.868 | +0.006 (+0.70%) | 519,994,550 |
18 Dec 2023 | CNY | 0.867 | 0.868 | 0.858 | 0.862 | 0.862 | -0.008 (-0.92%) | 580,632,460 |
15 Dec 2023 | CNY | 0.88 | 0.881 | 0.867 | 0.87 | 0.87 | -0.007 (-0.80%) | 669,963,280 |
14 Dec 2023 | CNY | 0.888 | 0.891 | 0.876 | 0.877 | 0.877 | -0.005 (-0.57%) | 572,969,090 |
13 Dec 2023 | CNY | 0.889 | 0.897 | 0.881 | 0.882 | 0.882 | -0.01 (-1.12%) | 555,696,090 |
12 Dec 2023 | CNY | 0.897 | 0.9 | 0.888 | 0.892 | 0.892 | -0.007 (-0.78%) | 653,739,220 |
11 Dec 2023 | CNY | 0.882 | 0.902 | 0.876 | 0.899 | 0.899 | +0.013 (+1.47%) | 767,101,370 |
8 Dec 2023 | CNY | 0.87 | 0.887 | 0.869 | 0.886 | 0.886 | +0.016 (+1.84%) | 707,129,940 |
7 Dec 2023 | CNY | 0.869 | 0.873 | 0.862 | 0.87 | 0.87 | 0.0 (0.0%) | 562,798,330 |
6 Dec 2023 | CNY | 0.866 | 0.874 | 0.864 | 0.87 | 0.87 | +0.003 (+0.35%) | 520,257,870 |
5 Dec 2023 | CNY | 0.881 | 0.882 | 0.866 | 0.867 | 0.867 | -0.016 (-1.81%) | 638,723,940 |
4 Dec 2023 | CNY | 0.89 | 0.895 | 0.883 | 0.883 | 0.883 | -0.007 (-0.79%) | 556,265,790 |
1 Dec 2023 | CNY | 0.886 | 0.891 | 0.878 | 0.89 | 0.89 | +0.004 (+0.45%) | 558,471,590 |
30 Nov 2023 | CNY | 0.884 | 0.887 | 0.879 | 0.886 | 0.886 | +0.002 (+0.23%) | 523,960,540 |
29 Nov 2023 | CNY | 0.892 | 0.895 | 0.883 | 0.884 | 0.884 | -0.008 (-0.90%) | 488,376,970 |
28 Nov 2023 | CNY | 0.888 | 0.895 | 0.884 | 0.892 | 0.892 | +0.002 (+0.22%) | 453,130,460 |