Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 0.547 | 0.549 | 0.536 | 0.537 | 0.537 | -0.014 (-2.54%) | 179,728,000 |
25 Jan 2024 | CNY | 0.541 | 0.552 | 0.533 | 0.551 | 0.551 | +0.008 (+1.47%) | 176,973,100 |
24 Jan 2024 | CNY | 0.547 | 0.55 | 0.527 | 0.543 | 0.543 | -0.003 (-0.55%) | 171,616,200 |
23 Jan 2024 | CNY | 0.542 | 0.554 | 0.537 | 0.546 | 0.546 | +0.003 (+0.55%) | 149,908,400 |
22 Jan 2024 | CNY | 0.56 | 0.564 | 0.541 | 0.543 | 0.543 | -0.02 (-3.55%) | 231,913,002 |
19 Jan 2024 | CNY | 0.566 | 0.581 | 0.563 | 0.563 | 0.563 | -0.003 (-0.53%) | 186,482,981 |
18 Jan 2024 | CNY | 0.556 | 0.57 | 0.551 | 0.566 | 0.566 | +0.008 (+1.43%) | 204,371,400 |
17 Jan 2024 | CNY | 0.578 | 0.58 | 0.558 | 0.558 | 0.558 | -0.024 (-4.12%) | 185,414,000 |
16 Jan 2024 | CNY | 0.572 | 0.587 | 0.571 | 0.582 | 0.582 | -0.001 (-0.17%) | 192,919,407 |
15 Jan 2024 | CNY | 0.583 | 0.583 | 0.583 | 0.583 | 0.583 | 0.0 (0.0%) | 157,332,300 |
12 Jan 2024 | CNY | 0.584 | 0.595 | 0.581 | 0.583 | 0.583 | -0.005 (-0.85%) | 391,555,000 |
11 Jan 2024 | CNY | 0.568 | 0.595 | 0.565 | 0.588 | 0.588 | +0.018 (+3.16%) | 362,871,100 |
10 Jan 2024 | CNY | 0.563 | 0.579 | 0.557 | 0.57 | 0.57 | +0.003 (+0.53%) | 182,113,321 |
9 Jan 2024 | CNY | 0.565 | 0.577 | 0.558 | 0.567 | 0.567 | +0.004 (+0.71%) | 150,308,900 |
8 Jan 2024 | CNY | 0.573 | 0.581 | 0.563 | 0.563 | 0.563 | -0.012 (-2.09%) | 152,484,100 |
5 Jan 2024 | CNY | 0.579 | 0.593 | 0.571 | 0.575 | 0.575 | -0.004 (-0.69%) | 191,975,901 |
4 Jan 2024 | CNY | 0.588 | 0.588 | 0.575 | 0.579 | 0.579 | -0.01 (-1.70%) | 161,532,001 |
3 Jan 2024 | CNY | 0.59 | 0.593 | 0.583 | 0.589 | 0.589 | -0.001 (-0.17%) | 130,381,700 |
2 Jan 2024 | CNY | 0.607 | 0.608 | 0.59 | 0.59 | 0.59 | -0.016 (-2.64%) | 127,900,100 |
29 Dec 2023 | CNY | 0.606 | 0.612 | 0.604 | 0.606 | 0.606 | 0.0 (0.0%) | 127,438,800 |
28 Dec 2023 | CNY | 0.574 | 0.608 | 0.574 | 0.606 | 0.606 | +0.031 (+5.39%) | 260,591,903 |
27 Dec 2023 | CNY | 0.579 | 0.581 | 0.573 | 0.575 | 0.575 | -0.004 (-0.69%) | 136,258,213 |
26 Dec 2023 | CNY | 0.584 | 0.584 | 0.576 | 0.579 | 0.579 | -0.004 (-0.69%) | 81,072,801 |
25 Dec 2023 | CNY | 0.58 | 0.588 | 0.577 | 0.583 | 0.583 | +0.002 (+0.34%) | 103,963,602 |
22 Dec 2023 | CNY | 0.569 | 0.588 | 0.562 | 0.581 | 0.581 | +0.01 (+1.75%) | 257,422,211 |
21 Dec 2023 | CNY | 0.555 | 0.575 | 0.553 | 0.571 | 0.571 | +0.011 (+1.96%) | 227,317,500 |
20 Dec 2023 | CNY | 0.567 | 0.57 | 0.558 | 0.56 | 0.56 | -0.006 (-1.06%) | 119,292,800 |
19 Dec 2023 | CNY | 0.563 | 0.57 | 0.561 | 0.566 | 0.566 | +0.003 (+0.53%) | 167,217,900 |
18 Dec 2023 | CNY | 0.576 | 0.579 | 0.562 | 0.563 | 0.563 | -0.016 (-2.76%) | 170,574,900 |
15 Dec 2023 | CNY | 0.583 | 0.589 | 0.578 | 0.579 | 0.579 | 0.0 (0.0%) | 144,644,200 |