Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.541 | 0.547 | 0.536 | 0.543 | 0.543 | +0.006 (+1.12%) | 91,765,200 |
8 Jan 2024 | CNY | 0.547 | 0.547 | 0.537 | 0.537 | 0.537 | -0.01 (-1.83%) | 78,903,900 |
5 Jan 2024 | CNY | 0.557 | 0.558 | 0.545 | 0.547 | 0.547 | -0.009 (-1.62%) | 69,442,900 |
4 Jan 2024 | CNY | 0.56 | 0.56 | 0.553 | 0.556 | 0.556 | -0.004 (-0.71%) | 64,824,100 |
3 Jan 2024 | CNY | 0.559 | 0.566 | 0.557 | 0.56 | 0.56 | -0.001 (-0.18%) | 54,491,500 |
2 Jan 2024 | CNY | 0.564 | 0.564 | 0.559 | 0.561 | 0.561 | -0.003 (-0.53%) | 99,062,600 |
29 Dec 2023 | CNY | 0.557 | 0.565 | 0.557 | 0.564 | 0.564 | +0.007 (+1.26%) | 66,748,600 |
28 Dec 2023 | CNY | 0.548 | 0.559 | 0.546 | 0.557 | 0.557 | +0.008 (+1.46%) | 77,704,800 |
27 Dec 2023 | CNY | 0.546 | 0.549 | 0.543 | 0.549 | 0.549 | +0.006 (+1.10%) | 46,526,100 |
26 Dec 2023 | CNY | 0.55 | 0.551 | 0.542 | 0.543 | 0.543 | -0.007 (-1.27%) | 43,824,000 |
25 Dec 2023 | CNY | 0.547 | 0.551 | 0.546 | 0.55 | 0.55 | +0.003 (+0.55%) | 43,527,300 |
22 Dec 2023 | CNY | 0.554 | 0.554 | 0.545 | 0.547 | 0.547 | -0.007 (-1.26%) | 114,118,900 |
21 Dec 2023 | CNY | 0.551 | 0.554 | 0.545 | 0.554 | 0.554 | +0.002 (+0.36%) | 84,897,500 |
20 Dec 2023 | CNY | 0.554 | 0.56 | 0.551 | 0.552 | 0.552 | -0.002 (-0.36%) | 68,385,500 |
19 Dec 2023 | CNY | 0.557 | 0.557 | 0.551 | 0.554 | 0.554 | -0.003 (-0.54%) | 71,032,400 |
18 Dec 2023 | CNY | 0.555 | 0.563 | 0.554 | 0.557 | 0.557 | 0.0 (0.0%) | 69,999,000 |
15 Dec 2023 | CNY | 0.563 | 0.566 | 0.555 | 0.557 | 0.557 | -0.004 (-0.71%) | 76,308,800 |
14 Dec 2023 | CNY | 0.567 | 0.572 | 0.561 | 0.561 | 0.561 | -0.005 (-0.88%) | 64,479,700 |
13 Dec 2023 | CNY | 0.57 | 0.573 | 0.566 | 0.566 | 0.566 | -0.004 (-0.70%) | 68,365,610 |
12 Dec 2023 | CNY | 0.574 | 0.576 | 0.567 | 0.57 | 0.57 | -0.006 (-1.04%) | 52,367,620 |
11 Dec 2023 | CNY | 0.574 | 0.578 | 0.565 | 0.576 | 0.576 | +0.001 (+0.17%) | 96,682,830 |
8 Dec 2023 | CNY | 0.563 | 0.58 | 0.56 | 0.575 | 0.575 | +0.011 (+1.95%) | 118,350,900 |
7 Dec 2023 | CNY | 0.563 | 0.566 | 0.56 | 0.564 | 0.564 | 0.0 (0.0%) | 78,249,100 |
6 Dec 2023 | CNY | 0.564 | 0.571 | 0.561 | 0.564 | 0.564 | -0.002 (-0.35%) | 95,385,200 |
5 Dec 2023 | CNY | 0.572 | 0.577 | 0.565 | 0.566 | 0.566 | -0.008 (-1.39%) | 216,054,400 |
4 Dec 2023 | CNY | 0.58 | 0.581 | 0.572 | 0.574 | 0.574 | -0.007 (-1.20%) | 222,699,600 |
1 Dec 2023 | CNY | 0.58 | 0.582 | 0.575 | 0.581 | 0.581 | +0.001 (+0.17%) | 96,303,300 |
30 Nov 2023 | CNY | 0.575 | 0.58 | 0.573 | 0.58 | 0.58 | +0.004 (+0.69%) | 91,149,310 |
29 Nov 2023 | CNY | 0.577 | 0.582 | 0.574 | 0.576 | 0.576 | -0.003 (-0.52%) | 93,358,300 |
28 Nov 2023 | CNY | 0.568 | 0.58 | 0.565 | 0.579 | 0.579 | +0.01 (+1.76%) | 111,574,500 |