Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.612 | 0.624 | 0.612 | 0.614 | 0.614 | +0.005 (+0.82%) | 5,783,800 |
8 Jan 2024 | CNY | 0.628 | 0.63 | 0.606 | 0.609 | 0.609 | -0.018 (-2.87%) | 10,302,100 |
5 Jan 2024 | CNY | 0.641 | 0.644 | 0.626 | 0.627 | 0.627 | -0.017 (-2.64%) | 10,721,500 |
4 Jan 2024 | CNY | 0.644 | 0.648 | 0.639 | 0.644 | 0.644 | +0.001 (+0.16%) | 6,810,000 |
3 Jan 2024 | CNY | 0.649 | 0.652 | 0.641 | 0.643 | 0.643 | -0.009 (-1.38%) | 6,263,400 |
2 Jan 2024 | CNY | 0.664 | 0.667 | 0.65 | 0.652 | 0.652 | -0.01 (-1.51%) | 7,039,900 |
29 Dec 2023 | CNY | 0.672 | 0.676 | 0.658 | 0.662 | 0.662 | -0.008 (-1.19%) | 15,375,400 |
28 Dec 2023 | CNY | 0.641 | 0.671 | 0.641 | 0.67 | 0.67 | +0.028 (+4.36%) | 11,918,200 |
27 Dec 2023 | CNY | 0.629 | 0.644 | 0.629 | 0.642 | 0.642 | +0.016 (+2.56%) | 7,612,300 |
26 Dec 2023 | CNY | 0.627 | 0.629 | 0.624 | 0.626 | 0.626 | -0.003 (-0.48%) | 2,081,100 |
25 Dec 2023 | CNY | 0.63 | 0.633 | 0.627 | 0.629 | 0.629 | +0.002 (+0.32%) | 4,298,100 |
22 Dec 2023 | CNY | 0.66 | 0.663 | 0.627 | 0.627 | 0.627 | -0.03 (-4.57%) | 13,570,320 |
21 Dec 2023 | CNY | 0.659 | 0.659 | 0.646 | 0.657 | 0.657 | -0.005 (-0.76%) | 11,694,200 |
20 Dec 2023 | CNY | 0.66 | 0.666 | 0.66 | 0.662 | 0.662 | +0.006 (+0.91%) | 11,865,700 |
19 Dec 2023 | CNY | 0.66 | 0.666 | 0.653 | 0.656 | 0.656 | -0.002 (-0.30%) | 10,455,400 |
18 Dec 2023 | CNY | 0.677 | 0.677 | 0.651 | 0.658 | 0.658 | -0.019 (-2.81%) | 9,149,500 |
15 Dec 2023 | CNY | 0.671 | 0.687 | 0.671 | 0.677 | 0.677 | +0.009 (+1.35%) | 16,114,500 |
14 Dec 2023 | CNY | 0.662 | 0.677 | 0.662 | 0.668 | 0.668 | +0.013 (+1.98%) | 8,985,020 |
13 Dec 2023 | CNY | 0.684 | 0.684 | 0.654 | 0.655 | 0.655 | -0.012 (-1.80%) | 8,774,600 |
12 Dec 2023 | CNY | 0.657 | 0.668 | 0.649 | 0.667 | 0.667 | +0.01 (+1.52%) | 8,404,400 |
11 Dec 2023 | CNY | 0.659 | 0.66 | 0.645 | 0.657 | 0.657 | -0.004 (-0.61%) | 13,537,900 |
8 Dec 2023 | CNY | 0.67 | 0.672 | 0.658 | 0.661 | 0.661 | -0.004 (-0.60%) | 9,940,600 |
7 Dec 2023 | CNY | 0.671 | 0.671 | 0.659 | 0.665 | 0.665 | -0.008 (-1.19%) | 20,434,400 |
6 Dec 2023 | CNY | 0.666 | 0.679 | 0.666 | 0.673 | 0.673 | +0.012 (+1.82%) | 11,495,200 |
5 Dec 2023 | CNY | 0.682 | 0.682 | 0.66 | 0.661 | 0.661 | -0.019 (-2.79%) | 12,006,400 |
4 Dec 2023 | CNY | 0.702 | 0.702 | 0.679 | 0.68 | 0.68 | -0.024 (-3.41%) | 15,581,400 |
1 Dec 2023 | CNY | 0.706 | 0.706 | 0.696 | 0.704 | 0.704 | -0.007 (-0.98%) | 6,753,000 |
30 Nov 2023 | CNY | 0.71 | 0.715 | 0.702 | 0.711 | 0.711 | 0.0 (0.0%) | 5,553,490 |
29 Nov 2023 | CNY | 0.73 | 0.733 | 0.704 | 0.711 | 0.711 | -0.02 (-2.74%) | 9,304,000 |
28 Nov 2023 | CNY | 0.734 | 0.739 | 0.726 | 0.731 | 0.731 | -0.005 (-0.68%) | 6,552,900 |