Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 0.613 | 0.621 | 0.595 | 0.62 | 0.62 | +0.007 (+1.14%) | 116,732,700 |
23 Jan 2024 | CNY | 0.592 | 0.617 | 0.585 | 0.613 | 0.613 | +0.019 (+3.20%) | 145,432,300 |
22 Jan 2024 | CNY | 0.618 | 0.622 | 0.586 | 0.594 | 0.594 | -0.028 (-4.50%) | 105,821,000 |
19 Jan 2024 | CNY | 0.628 | 0.634 | 0.621 | 0.622 | 0.622 | -0.011 (-1.74%) | 72,555,986 |
18 Jan 2024 | CNY | 0.626 | 0.635 | 0.614 | 0.633 | 0.633 | +0.006 (+0.96%) | 107,197,000 |
17 Jan 2024 | CNY | 0.637 | 0.642 | 0.626 | 0.627 | 0.627 | -0.015 (-2.34%) | 78,433,400 |
16 Jan 2024 | CNY | 0.651 | 0.651 | 0.632 | 0.642 | 0.642 | -0.016 (-2.43%) | 106,286,139 |
15 Jan 2024 | CNY | 0.658 | 0.658 | 0.658 | 0.658 | 0.658 | 0.0 (0.0%) | 89,032,000 |
12 Jan 2024 | CNY | 0.67 | 0.67 | 0.656 | 0.658 | 0.658 | -0.013 (-1.94%) | 149,287,100 |
11 Jan 2024 | CNY | 0.653 | 0.674 | 0.651 | 0.671 | 0.671 | +0.018 (+2.76%) | 211,940,200 |
10 Jan 2024 | CNY | 0.662 | 0.665 | 0.647 | 0.653 | 0.653 | -0.01 (-1.51%) | 86,131,900 |
9 Jan 2024 | CNY | 0.672 | 0.678 | 0.658 | 0.663 | 0.663 | -0.01 (-1.49%) | 90,035,700 |
8 Jan 2024 | CNY | 0.692 | 0.693 | 0.673 | 0.673 | 0.673 | -0.022 (-3.17%) | 85,357,275 |
5 Jan 2024 | CNY | 0.707 | 0.709 | 0.689 | 0.695 | 0.695 | -0.012 (-1.70%) | 76,726,900 |
4 Jan 2024 | CNY | 0.717 | 0.718 | 0.704 | 0.707 | 0.707 | -0.013 (-1.81%) | 71,223,300 |
3 Jan 2024 | CNY | 0.737 | 0.738 | 0.712 | 0.72 | 0.72 | -0.017 (-2.31%) | 87,979,900 |
2 Jan 2024 | CNY | 0.756 | 0.756 | 0.736 | 0.737 | 0.737 | -0.016 (-2.12%) | 74,933,709 |
29 Dec 2023 | CNY | 0.744 | 0.755 | 0.744 | 0.753 | 0.753 | +0.006 (+0.80%) | 79,590,100 |
28 Dec 2023 | CNY | 0.721 | 0.751 | 0.715 | 0.747 | 0.747 | +0.023 (+3.18%) | 83,346,400 |
27 Dec 2023 | CNY | 0.723 | 0.731 | 0.72 | 0.724 | 0.724 | 0.0 (0.0%) | 69,540,000 |
26 Dec 2023 | CNY | 0.736 | 0.739 | 0.716 | 0.724 | 0.724 | -0.015 (-2.03%) | 71,235,700 |
25 Dec 2023 | CNY | 0.734 | 0.748 | 0.733 | 0.739 | 0.739 | +0.001 (+0.14%) | 64,727,200 |
22 Dec 2023 | CNY | 0.757 | 0.757 | 0.734 | 0.738 | 0.738 | -0.018 (-2.38%) | 77,926,900 |
21 Dec 2023 | CNY | 0.745 | 0.765 | 0.744 | 0.756 | 0.756 | +0.007 (+0.93%) | 79,303,153 |
20 Dec 2023 | CNY | 0.78 | 0.78 | 0.749 | 0.749 | 0.749 | -0.027 (-3.48%) | 80,647,601 |
19 Dec 2023 | CNY | 0.769 | 0.781 | 0.763 | 0.776 | 0.776 | +0.006 (+0.78%) | 68,497,600 |
18 Dec 2023 | CNY | 0.777 | 0.787 | 0.765 | 0.77 | 0.77 | -0.012 (-1.53%) | 76,196,600 |
15 Dec 2023 | CNY | 0.792 | 0.794 | 0.78 | 0.782 | 0.782 | -0.008 (-1.01%) | 54,464,200 |
14 Dec 2023 | CNY | 0.799 | 0.807 | 0.789 | 0.79 | 0.79 | -0.005 (-0.63%) | 72,812,300 |
13 Dec 2023 | CNY | 0.806 | 0.812 | 0.794 | 0.795 | 0.795 | -0.011 (-1.36%) | 94,497,100 |