Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.517 | 0.528 | 0.514 | 0.518 | 0.518 | +0.001 (+0.19%) | 25,052,200 |
8 Jan 2024 | CNY | 0.522 | 0.524 | 0.517 | 0.517 | 0.517 | -0.005 (-0.96%) | 27,066,900 |
5 Jan 2024 | CNY | 0.525 | 0.529 | 0.519 | 0.522 | 0.522 | -0.005 (-0.95%) | 31,728,500 |
4 Jan 2024 | CNY | 0.535 | 0.535 | 0.523 | 0.527 | 0.527 | -0.008 (-1.50%) | 33,380,500 |
3 Jan 2024 | CNY | 0.536 | 0.538 | 0.531 | 0.535 | 0.535 | -0.001 (-0.19%) | 30,303,600 |
2 Jan 2024 | CNY | 0.542 | 0.542 | 0.535 | 0.536 | 0.536 | -0.009 (-1.65%) | 32,253,200 |
29 Dec 2023 | CNY | 0.545 | 0.548 | 0.542 | 0.545 | 0.545 | 0.0 (0.0%) | 26,455,000 |
28 Dec 2023 | CNY | 0.525 | 0.546 | 0.525 | 0.545 | 0.545 | +0.02 (+3.81%) | 33,742,800 |
27 Dec 2023 | CNY | 0.524 | 0.525 | 0.52 | 0.525 | 0.525 | +0.001 (+0.19%) | 22,495,200 |
26 Dec 2023 | CNY | 0.526 | 0.527 | 0.522 | 0.524 | 0.524 | -0.004 (-0.76%) | 12,503,400 |
25 Dec 2023 | CNY | 0.53 | 0.53 | 0.522 | 0.528 | 0.528 | +0.003 (+0.57%) | 26,426,800 |
22 Dec 2023 | CNY | 0.524 | 0.529 | 0.521 | 0.525 | 0.525 | +0.001 (+0.19%) | 22,140,200 |
21 Dec 2023 | CNY | 0.514 | 0.525 | 0.513 | 0.524 | 0.524 | +0.008 (+1.55%) | 25,380,400 |
20 Dec 2023 | CNY | 0.519 | 0.522 | 0.515 | 0.516 | 0.516 | -0.003 (-0.58%) | 18,708,200 |
19 Dec 2023 | CNY | 0.517 | 0.525 | 0.517 | 0.519 | 0.519 | -0.001 (-0.19%) | 17,810,700 |
18 Dec 2023 | CNY | 0.521 | 0.524 | 0.517 | 0.52 | 0.52 | -0.003 (-0.57%) | 20,330,300 |
15 Dec 2023 | CNY | 0.524 | 0.531 | 0.521 | 0.523 | 0.523 | -0.001 (-0.19%) | 19,819,600 |
14 Dec 2023 | CNY | 0.532 | 0.532 | 0.523 | 0.524 | 0.524 | -0.004 (-0.76%) | 27,899,200 |
13 Dec 2023 | CNY | 0.54 | 0.54 | 0.527 | 0.528 | 0.528 | -0.012 (-2.22%) | 23,481,600 |
12 Dec 2023 | CNY | 0.537 | 0.54 | 0.537 | 0.54 | 0.54 | +0.001 (+0.19%) | 6,591,100 |
11 Dec 2023 | CNY | 0.534 | 0.541 | 0.528 | 0.539 | 0.539 | 0.0 (0.0%) | 22,967,300 |
8 Dec 2023 | CNY | 0.534 | 0.54 | 0.532 | 0.539 | 0.539 | +0.005 (+0.94%) | 20,899,100 |
7 Dec 2023 | CNY | 0.536 | 0.537 | 0.531 | 0.534 | 0.534 | -0.002 (-0.37%) | 15,734,500 |
6 Dec 2023 | CNY | 0.535 | 0.54 | 0.533 | 0.536 | 0.536 | +0.002 (+0.37%) | 24,793,100 |
5 Dec 2023 | CNY | 0.543 | 0.543 | 0.534 | 0.534 | 0.534 | -0.011 (-2.02%) | 21,945,200 |
4 Dec 2023 | CNY | 0.548 | 0.55 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 10,076,800 |
1 Dec 2023 | CNY | 0.553 | 0.553 | 0.543 | 0.55 | 0.55 | -0.002 (-0.36%) | 23,605,700 |
30 Nov 2023 | CNY | 0.555 | 0.555 | 0.551 | 0.552 | 0.552 | 0.0 (0.0%) | 26,594,100 |
29 Nov 2023 | CNY | 0.553 | 0.555 | 0.55 | 0.552 | 0.552 | -0.002 (-0.36%) | 22,896,800 |
28 Nov 2023 | CNY | 0.558 | 0.558 | 0.551 | 0.554 | 0.554 | +0.001 (+0.18%) | 27,006,300 |