Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.542 | 0.542 | 0.534 | 0.537 | 0.537 | -0.008 (-1.47%) | 9,951,500 |
3 Jan 2024 | CNY | 0.551 | 0.551 | 0.542 | 0.545 | 0.545 | -0.008 (-1.45%) | 10,416,600 |
2 Jan 2024 | CNY | 0.565 | 0.565 | 0.552 | 0.553 | 0.553 | -0.014 (-2.47%) | 8,283,700 |
29 Dec 2023 | CNY | 0.564 | 0.569 | 0.564 | 0.567 | 0.567 | +0.003 (+0.53%) | 6,461,300 |
28 Dec 2023 | CNY | 0.543 | 0.565 | 0.543 | 0.564 | 0.564 | +0.021 (+3.87%) | 11,875,800 |
27 Dec 2023 | CNY | 0.543 | 0.545 | 0.541 | 0.543 | 0.543 | 0.0 (0.0%) | 10,270,301 |
26 Dec 2023 | CNY | 0.546 | 0.546 | 0.542 | 0.543 | 0.543 | -0.008 (-1.45%) | 11,538,300 |
25 Dec 2023 | CNY | 0.546 | 0.552 | 0.546 | 0.551 | 0.551 | +0.007 (+1.29%) | 7,850,601 |
22 Dec 2023 | CNY | 0.539 | 0.551 | 0.537 | 0.544 | 0.544 | +0.001 (+0.18%) | 10,242,500 |
21 Dec 2023 | CNY | 0.536 | 0.545 | 0.534 | 0.543 | 0.543 | +0.007 (+1.31%) | 10,862,700 |
20 Dec 2023 | CNY | 0.544 | 0.544 | 0.536 | 0.536 | 0.536 | -0.005 (-0.92%) | 11,340,200 |
19 Dec 2023 | CNY | 0.539 | 0.545 | 0.539 | 0.541 | 0.541 | +0.002 (+0.37%) | 10,220,600 |
18 Dec 2023 | CNY | 0.547 | 0.55 | 0.538 | 0.539 | 0.539 | -0.012 (-2.18%) | 11,778,604 |
15 Dec 2023 | CNY | 0.558 | 0.56 | 0.55 | 0.551 | 0.551 | -0.001 (-0.18%) | 8,786,300 |
14 Dec 2023 | CNY | 0.556 | 0.562 | 0.552 | 0.552 | 0.552 | -0.005 (-0.90%) | 8,844,400 |
13 Dec 2023 | CNY | 0.561 | 0.565 | 0.556 | 0.557 | 0.557 | -0.009 (-1.59%) | 10,174,800 |
12 Dec 2023 | CNY | 0.566 | 0.568 | 0.565 | 0.566 | 0.566 | 0.0 (0.0%) | 8,166,100 |
11 Dec 2023 | CNY | 0.564 | 0.568 | 0.555 | 0.566 | 0.566 | +0.002 (+0.35%) | 10,425,100 |
8 Dec 2023 | CNY | 0.563 | 0.564 | 0.558 | 0.564 | 0.564 | +0.002 (+0.36%) | 9,972,700 |
7 Dec 2023 | CNY | 0.561 | 0.564 | 0.555 | 0.562 | 0.562 | 0.0 (0.0%) | 9,050,200 |
6 Dec 2023 | CNY | 0.557 | 0.568 | 0.557 | 0.562 | 0.562 | 0.0 (0.0%) | 7,077,603 |
5 Dec 2023 | CNY | 0.561 | 0.566 | 0.555 | 0.562 | 0.562 | -0.006 (-1.06%) | 9,105,301 |
4 Dec 2023 | CNY | 0.578 | 0.578 | 0.563 | 0.568 | 0.568 | -0.002 (-0.35%) | 10,342,100 |
1 Dec 2023 | CNY | 0.583 | 0.583 | 0.563 | 0.57 | 0.57 | -0.004 (-0.70%) | 8,810,300 |
30 Nov 2023 | CNY | 0.576 | 0.576 | 0.567 | 0.574 | 0.574 | -0.001 (-0.17%) | 9,338,100 |
29 Nov 2023 | CNY | 0.58 | 0.58 | 0.573 | 0.575 | 0.575 | -0.004 (-0.69%) | 8,920,000 |
28 Nov 2023 | CNY | 0.577 | 0.581 | 0.574 | 0.579 | 0.579 | +0.002 (+0.35%) | 8,123,802 |
27 Nov 2023 | CNY | 0.58 | 0.583 | 0.573 | 0.577 | 0.577 | -0.007 (-1.20%) | 8,876,600 |
24 Nov 2023 | CNY | 0.602 | 0.602 | 0.582 | 0.584 | 0.584 | -0.013 (-2.18%) | 7,251,400 |
23 Nov 2023 | CNY | 0.587 | 0.597 | 0.584 | 0.597 | 0.597 | +0.01 (+1.70%) | 9,860,300 |