Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.62 | 0.638 | 0.615 | 0.616 | 0.616 | -0.006 (-0.96%) | 4,831,500 |
28 Dec 2023 | CNY | 0.607 | 0.626 | 0.607 | 0.622 | 0.622 | +0.017 (+2.81%) | 3,767,300 |
27 Dec 2023 | CNY | 0.596 | 0.605 | 0.594 | 0.605 | 0.605 | +0.012 (+2.02%) | 3,580,500 |
26 Dec 2023 | CNY | 0.602 | 0.602 | 0.591 | 0.593 | 0.593 | +0.001 (+0.17%) | 639,900 |
25 Dec 2023 | CNY | 0.591 | 0.6 | 0.591 | 0.592 | 0.592 | +0.002 (+0.34%) | 764,200 |
22 Dec 2023 | CNY | 0.619 | 0.619 | 0.589 | 0.59 | 0.59 | -0.023 (-3.75%) | 1,734,900 |
21 Dec 2023 | CNY | 0.608 | 0.614 | 0.606 | 0.613 | 0.613 | -0.001 (-0.16%) | 746,700 |
20 Dec 2023 | CNY | 0.615 | 0.62 | 0.612 | 0.614 | 0.614 | +0.003 (+0.49%) | 1,962,200 |
19 Dec 2023 | CNY | 0.611 | 0.618 | 0.61 | 0.611 | 0.611 | -0.005 (-0.81%) | 137,300 |
18 Dec 2023 | CNY | 0.615 | 0.624 | 0.614 | 0.616 | 0.616 | -0.005 (-0.81%) | 1,554,000 |
15 Dec 2023 | CNY | 0.62 | 0.63 | 0.618 | 0.621 | 0.621 | +0.009 (+1.47%) | 6,934,800 |
14 Dec 2023 | CNY | 0.613 | 0.621 | 0.612 | 0.612 | 0.612 | +0.005 (+0.82%) | 1,437,600 |
13 Dec 2023 | CNY | 0.614 | 0.622 | 0.606 | 0.607 | 0.607 | -0.01 (-1.62%) | 1,463,400 |
12 Dec 2023 | CNY | 0.612 | 0.619 | 0.607 | 0.617 | 0.617 | +0.009 (+1.48%) | 1,507,000 |
11 Dec 2023 | CNY | 0.611 | 0.613 | 0.601 | 0.608 | 0.608 | -0.005 (-0.82%) | 2,436,400 |
8 Dec 2023 | CNY | 0.615 | 0.618 | 0.609 | 0.613 | 0.613 | -0.002 (-0.33%) | 1,929,100 |
7 Dec 2023 | CNY | 0.622 | 0.622 | 0.609 | 0.615 | 0.615 | -0.007 (-1.13%) | 978,900 |
6 Dec 2023 | CNY | 0.618 | 0.628 | 0.618 | 0.622 | 0.622 | +0.009 (+1.47%) | 2,805,100 |
5 Dec 2023 | CNY | 0.628 | 0.629 | 0.612 | 0.613 | 0.613 | -0.015 (-2.39%) | 2,500,600 |
4 Dec 2023 | CNY | 0.633 | 0.635 | 0.626 | 0.628 | 0.628 | -0.005 (-0.79%) | 2,066,000 |
1 Dec 2023 | CNY | 0.64 | 0.64 | 0.631 | 0.633 | 0.633 | -0.007 (-1.09%) | 5,740,000 |
30 Nov 2023 | CNY | 0.639 | 0.643 | 0.634 | 0.64 | 0.64 | +0.001 (+0.16%) | 1,420,100 |
29 Nov 2023 | CNY | 0.663 | 0.664 | 0.636 | 0.639 | 0.639 | -0.024 (-3.62%) | 8,267,700 |
28 Nov 2023 | CNY | 0.673 | 0.673 | 0.661 | 0.663 | 0.663 | -0.007 (-1.04%) | 4,096,300 |
27 Nov 2023 | CNY | 0.681 | 0.681 | 0.667 | 0.67 | 0.67 | -0.008 (-1.18%) | 6,024,700 |
24 Nov 2023 | CNY | 0.685 | 0.685 | 0.672 | 0.678 | 0.678 | -0.007 (-1.02%) | 2,082,600 |
23 Nov 2023 | CNY | 0.677 | 0.687 | 0.677 | 0.685 | 0.685 | +0.005 (+0.74%) | 1,761,900 |
22 Nov 2023 | CNY | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 708,500 |
21 Nov 2023 | CNY | 0.692 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 1,864,900 |
20 Nov 2023 | CNY | 0.683 | 0.691 | 0.68 | 0.69 | 0.69 | +0.008 (+1.17%) | 3,234,200 |