Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 0.527 | 0.527 | 0.513 | 0.515 | 0.515 | -0.014 (-2.65%) | 43,702,000 |
25 Jan 2024 | CNY | 0.517 | 0.529 | 0.509 | 0.529 | 0.529 | +0.006 (+1.15%) | 47,810,300 |
24 Jan 2024 | CNY | 0.532 | 0.532 | 0.506 | 0.523 | 0.523 | -0.004 (-0.76%) | 39,544,500 |
23 Jan 2024 | CNY | 0.523 | 0.536 | 0.515 | 0.527 | 0.527 | +0.002 (+0.38%) | 46,577,600 |
22 Jan 2024 | CNY | 0.545 | 0.545 | 0.52 | 0.525 | 0.525 | -0.021 (-3.85%) | 49,500,101 |
19 Jan 2024 | CNY | 0.553 | 0.565 | 0.545 | 0.546 | 0.546 | -0.007 (-1.27%) | 48,363,500 |
18 Jan 2024 | CNY | 0.548 | 0.554 | 0.537 | 0.553 | 0.553 | +0.004 (+0.73%) | 49,654,800 |
17 Jan 2024 | CNY | 0.564 | 0.564 | 0.545 | 0.549 | 0.549 | -0.014 (-2.49%) | 41,798,200 |
16 Jan 2024 | CNY | 0.558 | 0.568 | 0.552 | 0.563 | 0.563 | -0.004 (-0.71%) | 37,196,200 |
15 Jan 2024 | CNY | 0.567 | 0.567 | 0.567 | 0.567 | 0.567 | 0.0 (0.0%) | 47,947,400 |
12 Jan 2024 | CNY | 0.567 | 0.578 | 0.564 | 0.567 | 0.567 | -0.001 (-0.18%) | 43,412,200 |
11 Jan 2024 | CNY | 0.548 | 0.574 | 0.548 | 0.568 | 0.568 | +0.017 (+3.09%) | 48,856,000 |
10 Jan 2024 | CNY | 0.539 | 0.561 | 0.536 | 0.551 | 0.551 | +0.006 (+1.10%) | 46,281,900 |
9 Jan 2024 | CNY | 0.544 | 0.554 | 0.534 | 0.545 | 0.545 | +0.001 (+0.18%) | 36,486,000 |
8 Jan 2024 | CNY | 0.549 | 0.554 | 0.54 | 0.544 | 0.544 | -0.005 (-0.91%) | 42,888,500 |
5 Jan 2024 | CNY | 0.557 | 0.57 | 0.546 | 0.549 | 0.549 | -0.01 (-1.79%) | 30,634,800 |
4 Jan 2024 | CNY | 0.568 | 0.568 | 0.554 | 0.559 | 0.559 | -0.01 (-1.76%) | 40,554,600 |
3 Jan 2024 | CNY | 0.57 | 0.572 | 0.563 | 0.569 | 0.569 | -0.002 (-0.35%) | 37,537,500 |
2 Jan 2024 | CNY | 0.585 | 0.585 | 0.57 | 0.571 | 0.571 | -0.013 (-2.23%) | 26,669,900 |
29 Dec 2023 | CNY | 0.583 | 0.588 | 0.581 | 0.584 | 0.584 | 0.0 (0.0%) | 37,301,000 |
28 Dec 2023 | CNY | 0.555 | 0.589 | 0.551 | 0.584 | 0.584 | +0.029 (+5.23%) | 79,020,000 |
27 Dec 2023 | CNY | 0.557 | 0.557 | 0.55 | 0.555 | 0.555 | -0.001 (-0.18%) | 65,078,400 |
26 Dec 2023 | CNY | 0.562 | 0.562 | 0.555 | 0.556 | 0.556 | -0.005 (-0.89%) | 41,503,400 |
25 Dec 2023 | CNY | 0.557 | 0.565 | 0.556 | 0.561 | 0.561 | +0.003 (+0.54%) | 36,431,409 |
22 Dec 2023 | CNY | 0.544 | 0.564 | 0.539 | 0.558 | 0.558 | +0.011 (+2.01%) | 69,954,609 |
21 Dec 2023 | CNY | 0.534 | 0.55 | 0.532 | 0.547 | 0.547 | +0.013 (+2.43%) | 53,680,100 |
20 Dec 2023 | CNY | 0.539 | 0.543 | 0.533 | 0.534 | 0.534 | -0.005 (-0.93%) | 37,742,200 |
19 Dec 2023 | CNY | 0.533 | 0.543 | 0.532 | 0.539 | 0.539 | +0.004 (+0.75%) | 37,892,700 |
18 Dec 2023 | CNY | 0.544 | 0.549 | 0.534 | 0.535 | 0.535 | -0.014 (-2.55%) | 37,593,800 |
15 Dec 2023 | CNY | 0.548 | 0.558 | 0.546 | 0.549 | 0.549 | +0.001 (+0.18%) | 31,279,200 |