Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 0.884 | 0.884 | 0.856 | 0.858 | 0.858 | -0.036 (-4.03%) | 45,157,300 |
5 Jan 2024 | CNY | 0.9 | 0.91 | 0.881 | 0.894 | 0.894 | -0.012 (-1.32%) | 40,900,500 |
4 Jan 2024 | CNY | 0.911 | 0.912 | 0.899 | 0.906 | 0.906 | -0.005 (-0.55%) | 38,212,700 |
3 Jan 2024 | CNY | 0.92 | 0.927 | 0.904 | 0.911 | 0.911 | -0.011 (-1.19%) | 46,257,800 |
2 Jan 2024 | CNY | 0.938 | 0.938 | 0.919 | 0.922 | 0.922 | -0.016 (-1.71%) | 41,714,300 |
29 Dec 2023 | CNY | 0.934 | 0.942 | 0.933 | 0.938 | 0.938 | +0.003 (+0.32%) | 36,099,300 |
28 Dec 2023 | CNY | 0.916 | 0.94 | 0.908 | 0.935 | 0.935 | +0.02 (+2.19%) | 52,747,200 |
27 Dec 2023 | CNY | 0.901 | 0.919 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 53,690,900 |
26 Dec 2023 | CNY | 0.92 | 0.92 | 0.895 | 0.9 | 0.9 | -0.018 (-1.96%) | 58,077,000 |
25 Dec 2023 | CNY | 0.92 | 0.93 | 0.912 | 0.918 | 0.918 | -0.009 (-0.97%) | 43,365,600 |
22 Dec 2023 | CNY | 0.935 | 0.937 | 0.921 | 0.927 | 0.927 | -0.009 (-0.96%) | 52,290,900 |
21 Dec 2023 | CNY | 0.92 | 0.943 | 0.919 | 0.936 | 0.936 | +0.01 (+1.08%) | 39,618,600 |
20 Dec 2023 | CNY | 0.942 | 0.942 | 0.925 | 0.926 | 0.926 | -0.016 (-1.70%) | 42,259,900 |
19 Dec 2023 | CNY | 0.933 | 0.945 | 0.927 | 0.942 | 0.942 | +0.008 (+0.86%) | 42,077,600 |
18 Dec 2023 | CNY | 0.947 | 0.947 | 0.932 | 0.934 | 0.934 | -0.015 (-1.58%) | 45,703,100 |
15 Dec 2023 | CNY | 0.975 | 0.975 | 0.946 | 0.949 | 0.949 | -0.011 (-1.15%) | 45,122,490 |
14 Dec 2023 | CNY | 0.97 | 0.977 | 0.959 | 0.96 | 0.96 | -0.012 (-1.23%) | 46,446,900 |
13 Dec 2023 | CNY | 0.984 | 0.987 | 0.97 | 0.972 | 0.972 | -0.012 (-1.22%) | 36,998,700 |
12 Dec 2023 | CNY | 0.996 | 0.996 | 0.978 | 0.984 | 0.984 | -0.008 (-0.81%) | 47,229,700 |
11 Dec 2023 | CNY | 0.97 | 0.996 | 0.967 | 0.992 | 0.992 | +0.019 (+1.95%) | 49,491,900 |
8 Dec 2023 | CNY | 0.956 | 0.976 | 0.954 | 0.973 | 0.973 | +0.01 (+1.04%) | 48,651,200 |
7 Dec 2023 | CNY | 0.966 | 0.967 | 0.954 | 0.963 | 0.963 | -0.005 (-0.52%) | 47,121,400 |
6 Dec 2023 | CNY | 0.947 | 0.975 | 0.947 | 0.968 | 0.968 | +0.013 (+1.36%) | 43,069,300 |
5 Dec 2023 | CNY | 0.965 | 0.965 | 0.954 | 0.955 | 0.955 | -0.013 (-1.34%) | 39,145,900 |
4 Dec 2023 | CNY | 0.979 | 0.979 | 0.965 | 0.968 | 0.968 | -0.009 (-0.92%) | 38,891,200 |
1 Dec 2023 | CNY | 0.975 | 0.978 | 0.967 | 0.977 | 0.977 | +0.002 (+0.21%) | 39,471,300 |
30 Nov 2023 | CNY | 0.972 | 0.978 | 0.968 | 0.975 | 0.975 | -0.003 (-0.31%) | 40,754,000 |
29 Nov 2023 | CNY | 0.977 | 0.988 | 0.977 | 0.978 | 0.978 | -0.002 (-0.20%) | 42,708,800 |
28 Nov 2023 | CNY | 0.972 | 0.981 | 0.966 | 0.98 | 0.98 | +0.011 (+1.14%) | 35,100,100 |
27 Nov 2023 | CNY | 0.963 | 0.972 | 0.96 | 0.969 | 0.969 | +0.006 (+0.62%) | 38,823,900 |