Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.523 | 0.535 | 0.517 | 0.529 | 0.529 | +0.006 (+1.15%) | 66,862,400 |
8 Jan 2024 | CNY | 0.524 | 0.532 | 0.522 | 0.523 | 0.523 | -0.005 (-0.95%) | 59,155,300 |
5 Jan 2024 | CNY | 0.533 | 0.541 | 0.524 | 0.528 | 0.528 | -0.006 (-1.12%) | 72,293,400 |
4 Jan 2024 | CNY | 0.542 | 0.542 | 0.53 | 0.534 | 0.534 | -0.008 (-1.48%) | 213,269,700 |
3 Jan 2024 | CNY | 0.54 | 0.543 | 0.538 | 0.542 | 0.542 | +0.001 (+0.18%) | 48,526,000 |
2 Jan 2024 | CNY | 0.55 | 0.55 | 0.54 | 0.541 | 0.541 | -0.008 (-1.46%) | 50,436,700 |
29 Dec 2023 | CNY | 0.549 | 0.552 | 0.546 | 0.549 | 0.549 | -0.001 (-0.18%) | 71,464,400 |
28 Dec 2023 | CNY | 0.522 | 0.551 | 0.522 | 0.55 | 0.55 | +0.027 (+5.16%) | 169,755,010 |
27 Dec 2023 | CNY | 0.527 | 0.527 | 0.521 | 0.523 | 0.523 | -0.004 (-0.76%) | 56,467,600 |
26 Dec 2023 | CNY | 0.527 | 0.529 | 0.525 | 0.527 | 0.527 | 0.0 (0.0%) | 48,387,000 |
25 Dec 2023 | CNY | 0.523 | 0.529 | 0.522 | 0.527 | 0.527 | +0.003 (+0.57%) | 50,116,000 |
22 Dec 2023 | CNY | 0.517 | 0.53 | 0.513 | 0.524 | 0.524 | +0.006 (+1.16%) | 115,833,400 |
21 Dec 2023 | CNY | 0.506 | 0.522 | 0.505 | 0.518 | 0.518 | +0.01 (+1.97%) | 115,760,000 |
20 Dec 2023 | CNY | 0.512 | 0.512 | 0.507 | 0.508 | 0.508 | -0.001 (-0.20%) | 44,083,500 |
19 Dec 2023 | CNY | 0.505 | 0.513 | 0.505 | 0.509 | 0.509 | +0.002 (+0.39%) | 70,871,500 |
18 Dec 2023 | CNY | 0.513 | 0.515 | 0.505 | 0.507 | 0.507 | -0.009 (-1.74%) | 68,953,200 |
15 Dec 2023 | CNY | 0.518 | 0.524 | 0.515 | 0.516 | 0.516 | 0.0 (0.0%) | 75,248,000 |
14 Dec 2023 | CNY | 0.522 | 0.526 | 0.516 | 0.516 | 0.516 | -0.004 (-0.77%) | 62,008,000 |
13 Dec 2023 | CNY | 0.528 | 0.53 | 0.519 | 0.52 | 0.52 | -0.01 (-1.89%) | 60,129,400 |
12 Dec 2023 | CNY | 0.531 | 0.533 | 0.528 | 0.53 | 0.53 | -0.002 (-0.38%) | 46,024,000 |
11 Dec 2023 | CNY | 0.53 | 0.534 | 0.519 | 0.532 | 0.532 | +0.002 (+0.38%) | 157,372,700 |
8 Dec 2023 | CNY | 0.532 | 0.533 | 0.527 | 0.53 | 0.53 | +0.001 (+0.19%) | 145,283,500 |
7 Dec 2023 | CNY | 0.531 | 0.533 | 0.526 | 0.529 | 0.529 | -0.003 (-0.56%) | 57,088,200 |
6 Dec 2023 | CNY | 0.525 | 0.538 | 0.523 | 0.532 | 0.532 | +0.006 (+1.14%) | 92,638,400 |
5 Dec 2023 | CNY | 0.531 | 0.536 | 0.525 | 0.526 | 0.526 | -0.007 (-1.31%) | 68,542,800 |
4 Dec 2023 | CNY | 0.538 | 0.538 | 0.532 | 0.533 | 0.533 | -0.006 (-1.11%) | 54,516,200 |
1 Dec 2023 | CNY | 0.542 | 0.543 | 0.534 | 0.539 | 0.539 | -0.004 (-0.74%) | 55,788,510 |
30 Nov 2023 | CNY | 0.543 | 0.546 | 0.538 | 0.543 | 0.543 | +0.002 (+0.37%) | 63,448,800 |
29 Nov 2023 | CNY | 0.549 | 0.549 | 0.541 | 0.541 | 0.541 | -0.008 (-1.46%) | 56,936,000 |
28 Nov 2023 | CNY | 0.547 | 0.55 | 0.545 | 0.549 | 0.549 | +0.001 (+0.18%) | 55,940,800 |