Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.559 | 0.58 | 0.549 | 0.567 | 0.567 | +0.01 (+1.80%) | 21,157,400 |
8 Jan 2024 | CNY | 0.557 | 0.568 | 0.555 | 0.557 | 0.557 | -0.003 (-0.54%) | 16,887,800 |
5 Jan 2024 | CNY | 0.57 | 0.577 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 11,892,700 |
4 Jan 2024 | CNY | 0.579 | 0.579 | 0.564 | 0.57 | 0.57 | -0.009 (-1.55%) | 11,677,000 |
3 Jan 2024 | CNY | 0.58 | 0.584 | 0.574 | 0.579 | 0.579 | -0.002 (-0.34%) | 14,458,600 |
2 Jan 2024 | CNY | 0.592 | 0.592 | 0.578 | 0.581 | 0.581 | -0.008 (-1.36%) | 9,306,800 |
29 Dec 2023 | CNY | 0.595 | 0.595 | 0.585 | 0.589 | 0.589 | -0.006 (-1.01%) | 16,800,130 |
28 Dec 2023 | CNY | 0.553 | 0.595 | 0.55 | 0.595 | 0.595 | +0.043 (+7.79%) | 40,356,750 |
27 Dec 2023 | CNY | 0.553 | 0.553 | 0.544 | 0.552 | 0.552 | -0.001 (-0.18%) | 10,457,450 |
26 Dec 2023 | CNY | 0.552 | 0.557 | 0.549 | 0.553 | 0.553 | -0.001 (-0.18%) | 15,067,010 |
25 Dec 2023 | CNY | 0.553 | 0.558 | 0.549 | 0.554 | 0.554 | +0.001 (+0.18%) | 8,988,800 |
22 Dec 2023 | CNY | 0.544 | 0.559 | 0.537 | 0.553 | 0.553 | +0.01 (+1.84%) | 27,965,200 |
21 Dec 2023 | CNY | 0.526 | 0.548 | 0.524 | 0.543 | 0.543 | +0.017 (+3.23%) | 32,172,500 |
20 Dec 2023 | CNY | 0.533 | 0.534 | 0.526 | 0.526 | 0.526 | -0.007 (-1.31%) | 11,537,450 |
19 Dec 2023 | CNY | 0.526 | 0.538 | 0.524 | 0.533 | 0.533 | +0.007 (+1.33%) | 22,708,900 |
18 Dec 2023 | CNY | 0.538 | 0.538 | 0.525 | 0.526 | 0.526 | -0.013 (-2.41%) | 14,416,750 |
15 Dec 2023 | CNY | 0.539 | 0.548 | 0.536 | 0.539 | 0.539 | +0.005 (+0.94%) | 19,508,900 |
14 Dec 2023 | CNY | 0.539 | 0.545 | 0.534 | 0.534 | 0.534 | -0.001 (-0.19%) | 11,960,900 |
13 Dec 2023 | CNY | 0.549 | 0.549 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 13,023,400 |
12 Dec 2023 | CNY | 0.554 | 0.556 | 0.548 | 0.55 | 0.55 | -0.005 (-0.90%) | 12,802,300 |
11 Dec 2023 | CNY | 0.553 | 0.556 | 0.542 | 0.555 | 0.555 | +0.002 (+0.36%) | 13,910,800 |
8 Dec 2023 | CNY | 0.558 | 0.558 | 0.551 | 0.553 | 0.553 | 0.0 (0.0%) | 10,122,600 |
7 Dec 2023 | CNY | 0.559 | 0.561 | 0.549 | 0.553 | 0.553 | -0.008 (-1.43%) | 12,660,200 |
6 Dec 2023 | CNY | 0.556 | 0.566 | 0.552 | 0.561 | 0.561 | +0.003 (+0.54%) | 13,819,450 |
5 Dec 2023 | CNY | 0.565 | 0.569 | 0.555 | 0.558 | 0.558 | -0.007 (-1.24%) | 13,638,000 |
4 Dec 2023 | CNY | 0.573 | 0.575 | 0.565 | 0.565 | 0.565 | -0.008 (-1.40%) | 8,967,650 |
1 Dec 2023 | CNY | 0.575 | 0.575 | 0.566 | 0.573 | 0.573 | -0.002 (-0.35%) | 10,649,900 |
30 Nov 2023 | CNY | 0.582 | 0.583 | 0.573 | 0.575 | 0.575 | -0.006 (-1.03%) | 11,033,300 |
29 Nov 2023 | CNY | 0.588 | 0.588 | 0.579 | 0.581 | 0.581 | -0.006 (-1.02%) | 10,051,900 |
28 Nov 2023 | CNY | 0.588 | 0.59 | 0.582 | 0.587 | 0.587 | -0.001 (-0.17%) | 32,092,560 |