Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.595 | 0.6 | 0.591 | 0.593 | 0.593 | +0.001 (+0.17%) | 4,048,500 |
8 Jan 2024 | CNY | 0.604 | 0.604 | 0.592 | 0.592 | 0.592 | -0.01 (-1.66%) | 6,411,900 |
5 Jan 2024 | CNY | 0.612 | 0.612 | 0.598 | 0.602 | 0.602 | -0.011 (-1.79%) | 10,074,600 |
4 Jan 2024 | CNY | 0.619 | 0.619 | 0.608 | 0.613 | 0.613 | -0.007 (-1.13%) | 8,019,200 |
3 Jan 2024 | CNY | 0.622 | 0.633 | 0.617 | 0.62 | 0.62 | -0.002 (-0.32%) | 8,062,510 |
2 Jan 2024 | CNY | 0.629 | 0.629 | 0.617 | 0.622 | 0.622 | -0.002 (-0.32%) | 1,844,710 |
29 Dec 2023 | CNY | 0.622 | 0.625 | 0.619 | 0.624 | 0.624 | +0.002 (+0.32%) | 3,359,900 |
28 Dec 2023 | CNY | 0.614 | 0.622 | 0.609 | 0.622 | 0.622 | +0.009 (+1.47%) | 5,888,310 |
27 Dec 2023 | CNY | 0.608 | 0.613 | 0.605 | 0.613 | 0.613 | +0.004 (+0.66%) | 1,785,600 |
26 Dec 2023 | CNY | 0.611 | 0.612 | 0.605 | 0.609 | 0.609 | -0.005 (-0.81%) | 2,539,000 |
25 Dec 2023 | CNY | 0.612 | 0.615 | 0.609 | 0.614 | 0.614 | +0.002 (+0.33%) | 1,941,100 |
22 Dec 2023 | CNY | 0.616 | 0.616 | 0.609 | 0.612 | 0.612 | -0.005 (-0.81%) | 3,703,800 |
21 Dec 2023 | CNY | 0.61 | 0.618 | 0.608 | 0.617 | 0.617 | +0.005 (+0.82%) | 1,394,400 |
20 Dec 2023 | CNY | 0.613 | 0.619 | 0.612 | 0.612 | 0.612 | -0.001 (-0.16%) | 3,756,100 |
19 Dec 2023 | CNY | 0.617 | 0.622 | 0.61 | 0.613 | 0.613 | -0.005 (-0.81%) | 4,374,000 |
18 Dec 2023 | CNY | 0.616 | 0.625 | 0.61 | 0.618 | 0.618 | +0.002 (+0.32%) | 7,370,500 |
15 Dec 2023 | CNY | 0.626 | 0.626 | 0.614 | 0.616 | 0.616 | -0.008 (-1.28%) | 6,918,200 |
14 Dec 2023 | CNY | 0.627 | 0.632 | 0.621 | 0.624 | 0.624 | -0.003 (-0.48%) | 2,011,500 |
13 Dec 2023 | CNY | 0.627 | 0.63 | 0.625 | 0.627 | 0.627 | -0.002 (-0.32%) | 2,136,000 |
12 Dec 2023 | CNY | 0.635 | 0.637 | 0.627 | 0.629 | 0.629 | -0.006 (-0.94%) | 2,767,600 |
11 Dec 2023 | CNY | 0.63 | 0.635 | 0.622 | 0.635 | 0.635 | +0.005 (+0.79%) | 1,586,410 |
8 Dec 2023 | CNY | 0.624 | 0.632 | 0.619 | 0.63 | 0.63 | +0.006 (+0.96%) | 3,015,800 |
7 Dec 2023 | CNY | 0.627 | 0.627 | 0.619 | 0.624 | 0.624 | -0.006 (-0.95%) | 5,043,000 |
6 Dec 2023 | CNY | 0.627 | 0.634 | 0.624 | 0.63 | 0.63 | +0.001 (+0.16%) | 4,001,800 |
5 Dec 2023 | CNY | 0.642 | 0.642 | 0.627 | 0.629 | 0.629 | -0.008 (-1.26%) | 5,862,500 |
4 Dec 2023 | CNY | 0.652 | 0.653 | 0.636 | 0.637 | 0.637 | -0.014 (-2.15%) | 5,791,100 |
1 Dec 2023 | CNY | 0.655 | 0.658 | 0.645 | 0.651 | 0.651 | -0.003 (-0.46%) | 7,554,340 |
30 Nov 2023 | CNY | 0.648 | 0.656 | 0.646 | 0.654 | 0.654 | +0.004 (+0.62%) | 7,323,700 |
29 Nov 2023 | CNY | 0.655 | 0.657 | 0.649 | 0.65 | 0.65 | -0.005 (-0.76%) | 2,379,600 |
28 Nov 2023 | CNY | 0.647 | 0.655 | 0.641 | 0.655 | 0.655 | +0.01 (+1.55%) | 20,998,400 |