Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.575 | 0.579 | 0.571 | 0.574 | 0.574 | -0.001 (-0.17%) | 85,501,200 |
8 Jan 2024 | CNY | 0.582 | 0.584 | 0.574 | 0.575 | 0.575 | -0.007 (-1.20%) | 112,763,930 |
5 Jan 2024 | CNY | 0.589 | 0.592 | 0.579 | 0.582 | 0.582 | -0.007 (-1.19%) | 110,664,100 |
4 Jan 2024 | CNY | 0.601 | 0.602 | 0.586 | 0.589 | 0.589 | -0.011 (-1.83%) | 97,057,800 |
3 Jan 2024 | CNY | 0.604 | 0.605 | 0.596 | 0.6 | 0.6 | -0.003 (-0.50%) | 85,506,900 |
2 Jan 2024 | CNY | 0.616 | 0.616 | 0.602 | 0.603 | 0.603 | -0.014 (-2.27%) | 103,097,160 |
29 Dec 2023 | CNY | 0.616 | 0.623 | 0.613 | 0.617 | 0.617 | -0.001 (-0.16%) | 98,399,200 |
28 Dec 2023 | CNY | 0.595 | 0.621 | 0.595 | 0.618 | 0.618 | +0.023 (+3.87%) | 157,412,450 |
27 Dec 2023 | CNY | 0.593 | 0.598 | 0.59 | 0.595 | 0.595 | +0.001 (+0.17%) | 73,937,000 |
26 Dec 2023 | CNY | 0.599 | 0.599 | 0.591 | 0.594 | 0.594 | -0.004 (-0.67%) | 62,295,400 |
25 Dec 2023 | CNY | 0.592 | 0.599 | 0.591 | 0.598 | 0.598 | +0.005 (+0.84%) | 67,202,900 |
22 Dec 2023 | CNY | 0.595 | 0.597 | 0.589 | 0.593 | 0.593 | -0.001 (-0.17%) | 91,714,100 |
21 Dec 2023 | CNY | 0.584 | 0.595 | 0.579 | 0.594 | 0.594 | +0.01 (+1.71%) | 113,956,300 |
20 Dec 2023 | CNY | 0.592 | 0.592 | 0.584 | 0.584 | 0.584 | -0.007 (-1.18%) | 75,902,600 |
19 Dec 2023 | CNY | 0.591 | 0.593 | 0.585 | 0.591 | 0.591 | 0.0 (0.0%) | 92,932,200 |
18 Dec 2023 | CNY | 0.59 | 0.594 | 0.585 | 0.591 | 0.591 | -0.001 (-0.17%) | 82,069,490 |
15 Dec 2023 | CNY | 0.593 | 0.603 | 0.59 | 0.592 | 0.592 | 0.0 (0.0%) | 97,567,300 |
14 Dec 2023 | CNY | 0.601 | 0.605 | 0.59 | 0.592 | 0.592 | -0.009 (-1.50%) | 116,444,900 |
13 Dec 2023 | CNY | 0.619 | 0.619 | 0.599 | 0.601 | 0.601 | -0.019 (-3.06%) | 195,659,770 |
12 Dec 2023 | CNY | 0.615 | 0.62 | 0.612 | 0.62 | 0.62 | +0.004 (+0.65%) | 58,982,040 |
11 Dec 2023 | CNY | 0.619 | 0.619 | 0.603 | 0.616 | 0.616 | -0.006 (-0.96%) | 106,370,200 |
8 Dec 2023 | CNY | 0.622 | 0.626 | 0.618 | 0.622 | 0.622 | +0.001 (+0.16%) | 58,949,100 |
7 Dec 2023 | CNY | 0.625 | 0.625 | 0.617 | 0.621 | 0.621 | -0.004 (-0.64%) | 75,964,300 |
6 Dec 2023 | CNY | 0.624 | 0.629 | 0.62 | 0.625 | 0.625 | +0.002 (+0.32%) | 72,494,300 |
5 Dec 2023 | CNY | 0.633 | 0.635 | 0.622 | 0.623 | 0.623 | -0.012 (-1.89%) | 76,443,800 |
4 Dec 2023 | CNY | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | -0.011 (-1.70%) | 70,220,600 |
1 Dec 2023 | CNY | 0.651 | 0.652 | 0.64 | 0.646 | 0.646 | -0.006 (-0.92%) | 79,901,300 |
30 Nov 2023 | CNY | 0.649 | 0.654 | 0.646 | 0.652 | 0.652 | +0.003 (+0.46%) | 61,967,800 |
29 Nov 2023 | CNY | 0.649 | 0.649 | 0.642 | 0.649 | 0.649 | -0.001 (-0.15%) | 60,019,300 |
28 Nov 2023 | CNY | 0.648 | 0.653 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 61,303,620 |