Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.584 | 0.594 | 0.58 | 0.583 | 0.583 | -0.005 (-0.85%) | 111,657,200 |
8 Jan 2024 | CNY | 0.601 | 0.602 | 0.586 | 0.588 | 0.588 | -0.011 (-1.84%) | 135,883,400 |
5 Jan 2024 | CNY | 0.606 | 0.608 | 0.595 | 0.599 | 0.599 | -0.003 (-0.50%) | 202,226,100 |
4 Jan 2024 | CNY | 0.598 | 0.605 | 0.596 | 0.602 | 0.602 | +0.01 (+1.69%) | 168,152,800 |
3 Jan 2024 | CNY | 0.589 | 0.596 | 0.587 | 0.592 | 0.592 | -0.009 (-1.50%) | 102,594,400 |
2 Jan 2024 | CNY | 0.602 | 0.608 | 0.6 | 0.601 | 0.601 | +0.009 (+1.52%) | 113,855,700 |
29 Dec 2023 | CNY | 0.592 | 0.596 | 0.59 | 0.592 | 0.592 | -0.001 (-0.17%) | 94,701,300 |
28 Dec 2023 | CNY | 0.583 | 0.595 | 0.578 | 0.593 | 0.593 | +0.009 (+1.54%) | 125,362,700 |
27 Dec 2023 | CNY | 0.583 | 0.586 | 0.579 | 0.584 | 0.584 | +0.005 (+0.86%) | 88,923,400 |
26 Dec 2023 | CNY | 0.588 | 0.588 | 0.576 | 0.579 | 0.579 | -0.009 (-1.53%) | 47,552,700 |
25 Dec 2023 | CNY | 0.586 | 0.596 | 0.586 | 0.588 | 0.588 | -0.002 (-0.34%) | 58,245,800 |
22 Dec 2023 | CNY | 0.62 | 0.62 | 0.588 | 0.59 | 0.59 | -0.025 (-4.07%) | 189,676,700 |
21 Dec 2023 | CNY | 0.605 | 0.616 | 0.604 | 0.615 | 0.615 | +0.002 (+0.33%) | 126,015,880 |
20 Dec 2023 | CNY | 0.63 | 0.633 | 0.612 | 0.613 | 0.613 | -0.015 (-2.39%) | 155,624,100 |
19 Dec 2023 | CNY | 0.63 | 0.632 | 0.623 | 0.628 | 0.628 | -0.011 (-1.72%) | 201,164,100 |
18 Dec 2023 | CNY | 0.64 | 0.65 | 0.638 | 0.639 | 0.639 | -0.003 (-0.47%) | 217,603,200 |
15 Dec 2023 | CNY | 0.646 | 0.655 | 0.64 | 0.642 | 0.642 | +0.005 (+0.78%) | 238,307,400 |
14 Dec 2023 | CNY | 0.649 | 0.66 | 0.635 | 0.637 | 0.637 | -0.01 (-1.55%) | 213,881,200 |
13 Dec 2023 | CNY | 0.658 | 0.66 | 0.646 | 0.647 | 0.647 | 0.0 (0.0%) | 159,140,500 |
12 Dec 2023 | CNY | 0.636 | 0.648 | 0.636 | 0.647 | 0.647 | +0.019 (+3.03%) | 154,658,400 |
11 Dec 2023 | CNY | 0.63 | 0.631 | 0.619 | 0.628 | 0.628 | -0.007 (-1.10%) | 198,507,900 |
8 Dec 2023 | CNY | 0.631 | 0.639 | 0.631 | 0.635 | 0.635 | +0.008 (+1.28%) | 141,830,400 |
7 Dec 2023 | CNY | 0.627 | 0.633 | 0.624 | 0.627 | 0.627 | -0.006 (-0.95%) | 180,387,690 |
6 Dec 2023 | CNY | 0.617 | 0.638 | 0.615 | 0.633 | 0.633 | +0.009 (+1.44%) | 215,607,600 |
5 Dec 2023 | CNY | 0.64 | 0.64 | 0.623 | 0.624 | 0.624 | -0.025 (-3.85%) | 204,629,800 |
4 Dec 2023 | CNY | 0.656 | 0.656 | 0.647 | 0.649 | 0.649 | -0.009 (-1.37%) | 167,544,400 |
1 Dec 2023 | CNY | 0.645 | 0.659 | 0.642 | 0.658 | 0.658 | +0.022 (+3.46%) | 248,881,600 |
30 Nov 2023 | CNY | 0.631 | 0.637 | 0.627 | 0.636 | 0.636 | +0.011 (+1.76%) | 188,466,400 |
29 Nov 2023 | CNY | 0.627 | 0.633 | 0.623 | 0.625 | 0.625 | +0.007 (+1.13%) | 143,968,700 |
28 Nov 2023 | CNY | 0.618 | 0.618 | 0.613 | 0.618 | 0.618 | -0.006 (-0.96%) | 86,113,900 |