Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.861 | 0.866 | 0.851 | 0.857 | 0.857 | -0.007 (-0.81%) | 46,091,700 |
3 Jan 2024 | CNY | 0.877 | 0.879 | 0.861 | 0.864 | 0.864 | -0.014 (-1.59%) | 43,590,400 |
2 Jan 2024 | CNY | 0.891 | 0.891 | 0.877 | 0.878 | 0.878 | -0.014 (-1.57%) | 40,696,200 |
29 Dec 2023 | CNY | 0.888 | 0.895 | 0.886 | 0.892 | 0.892 | +0.004 (+0.45%) | 43,841,441 |
28 Dec 2023 | CNY | 0.866 | 0.891 | 0.865 | 0.888 | 0.888 | +0.021 (+2.42%) | 46,196,500 |
27 Dec 2023 | CNY | 0.861 | 0.871 | 0.861 | 0.867 | 0.867 | +0.003 (+0.35%) | 51,781,700 |
26 Dec 2023 | CNY | 0.877 | 0.877 | 0.857 | 0.864 | 0.864 | -0.014 (-1.59%) | 107,603,500 |
25 Dec 2023 | CNY | 0.883 | 0.885 | 0.871 | 0.878 | 0.878 | -0.005 (-0.57%) | 55,963,900 |
22 Dec 2023 | CNY | 0.889 | 0.892 | 0.879 | 0.883 | 0.883 | -0.006 (-0.67%) | 41,105,138 |
21 Dec 2023 | CNY | 0.874 | 0.892 | 0.873 | 0.889 | 0.889 | +0.012 (+1.37%) | 45,964,562 |
20 Dec 2023 | CNY | 0.89 | 0.89 | 0.877 | 0.877 | 0.877 | -0.011 (-1.24%) | 44,133,300 |
19 Dec 2023 | CNY | 0.882 | 0.893 | 0.88 | 0.888 | 0.888 | +0.003 (+0.34%) | 43,220,600 |
18 Dec 2023 | CNY | 0.891 | 0.892 | 0.882 | 0.885 | 0.885 | -0.01 (-1.12%) | 47,638,064 |
15 Dec 2023 | CNY | 0.904 | 0.905 | 0.892 | 0.895 | 0.895 | -0.006 (-0.67%) | 46,208,800 |
14 Dec 2023 | CNY | 0.907 | 0.912 | 0.9 | 0.901 | 0.901 | -0.004 (-0.44%) | 36,859,497 |
13 Dec 2023 | CNY | 0.915 | 0.919 | 0.904 | 0.905 | 0.905 | -0.01 (-1.09%) | 44,355,600 |
12 Dec 2023 | CNY | 0.923 | 0.925 | 0.911 | 0.915 | 0.915 | -0.009 (-0.97%) | 49,482,500 |
11 Dec 2023 | CNY | 0.909 | 0.925 | 0.899 | 0.924 | 0.924 | +0.014 (+1.54%) | 59,585,241 |
8 Dec 2023 | CNY | 0.895 | 0.91 | 0.892 | 0.91 | 0.91 | +0.015 (+1.68%) | 51,978,300 |
7 Dec 2023 | CNY | 0.891 | 0.897 | 0.883 | 0.895 | 0.895 | +0.004 (+0.45%) | 47,448,300 |
6 Dec 2023 | CNY | 0.886 | 0.895 | 0.883 | 0.891 | 0.891 | +0.005 (+0.56%) | 41,302,900 |
5 Dec 2023 | CNY | 0.898 | 0.898 | 0.884 | 0.886 | 0.886 | -0.013 (-1.45%) | 52,477,100 |
4 Dec 2023 | CNY | 0.908 | 0.911 | 0.898 | 0.899 | 0.899 | -0.007 (-0.77%) | 54,248,700 |
1 Dec 2023 | CNY | 0.9 | 0.908 | 0.893 | 0.906 | 0.906 | +0.008 (+0.89%) | 55,511,800 |
30 Nov 2023 | CNY | 0.899 | 0.902 | 0.892 | 0.898 | 0.898 | -0.002 (-0.22%) | 50,864,862 |
29 Nov 2023 | CNY | 0.907 | 0.91 | 0.899 | 0.9 | 0.9 | -0.007 (-0.77%) | 47,088,200 |
28 Nov 2023 | CNY | 0.9 | 0.907 | 0.896 | 0.907 | 0.907 | +0.009 (+1.00%) | 46,714,400 |
27 Nov 2023 | CNY | 0.896 | 0.902 | 0.891 | 0.898 | 0.898 | +0.002 (+0.22%) | 47,502,200 |
24 Nov 2023 | CNY | 0.91 | 0.91 | 0.893 | 0.896 | 0.896 | -0.015 (-1.65%) | 50,628,500 |
23 Nov 2023 | CNY | 0.903 | 0.912 | 0.897 | 0.911 | 0.911 | +0.007 (+0.77%) | 54,076,200 |