Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.592 | 0.592 | 0.574 | 0.578 | 0.578 | -0.01 (-1.70%) | 16,215,800 |
25 Dec 2023 | CNY | 0.588 | 0.59 | 0.586 | 0.588 | 0.588 | +0.002 (+0.34%) | 14,341,900 |
22 Dec 2023 | CNY | 0.598 | 0.598 | 0.583 | 0.586 | 0.586 | -0.007 (-1.18%) | 18,372,600 |
21 Dec 2023 | CNY | 0.587 | 0.594 | 0.583 | 0.593 | 0.593 | +0.006 (+1.02%) | 17,410,800 |
20 Dec 2023 | CNY | 0.599 | 0.599 | 0.586 | 0.587 | 0.587 | -0.009 (-1.51%) | 17,970,300 |
19 Dec 2023 | CNY | 0.592 | 0.601 | 0.591 | 0.596 | 0.596 | +0.002 (+0.34%) | 14,903,400 |
18 Dec 2023 | CNY | 0.595 | 0.6 | 0.593 | 0.594 | 0.594 | -0.003 (-0.50%) | 15,203,500 |
15 Dec 2023 | CNY | 0.602 | 0.607 | 0.596 | 0.597 | 0.597 | -0.005 (-0.83%) | 21,266,300 |
14 Dec 2023 | CNY | 0.607 | 0.612 | 0.602 | 0.602 | 0.602 | -0.004 (-0.66%) | 18,680,700 |
13 Dec 2023 | CNY | 0.61 | 0.614 | 0.605 | 0.606 | 0.606 | -0.004 (-0.66%) | 21,286,100 |
12 Dec 2023 | CNY | 0.614 | 0.614 | 0.607 | 0.61 | 0.61 | -0.004 (-0.65%) | 15,725,500 |
11 Dec 2023 | CNY | 0.602 | 0.616 | 0.595 | 0.614 | 0.614 | +0.012 (+1.99%) | 20,779,400 |
8 Dec 2023 | CNY | 0.59 | 0.604 | 0.59 | 0.602 | 0.602 | +0.013 (+2.21%) | 17,068,800 |
7 Dec 2023 | CNY | 0.591 | 0.593 | 0.585 | 0.589 | 0.589 | -0.005 (-0.84%) | 14,668,800 |
6 Dec 2023 | CNY | 0.595 | 0.597 | 0.59 | 0.594 | 0.594 | +0.002 (+0.34%) | 19,799,700 |
5 Dec 2023 | CNY | 0.608 | 0.608 | 0.591 | 0.592 | 0.592 | -0.015 (-2.47%) | 15,617,200 |
4 Dec 2023 | CNY | 0.615 | 0.617 | 0.606 | 0.607 | 0.607 | -0.005 (-0.82%) | 14,403,000 |
1 Dec 2023 | CNY | 0.607 | 0.613 | 0.602 | 0.612 | 0.612 | +0.004 (+0.66%) | 11,919,300 |
30 Nov 2023 | CNY | 0.608 | 0.61 | 0.606 | 0.608 | 0.608 | -0.001 (-0.16%) | 13,069,900 |
29 Nov 2023 | CNY | 0.612 | 0.614 | 0.609 | 0.609 | 0.609 | -0.002 (-0.33%) | 9,586,700 |
28 Nov 2023 | CNY | 0.609 | 0.612 | 0.607 | 0.611 | 0.611 | 0.0 (0.0%) | 9,999,900 |
27 Nov 2023 | CNY | 0.609 | 0.612 | 0.605 | 0.611 | 0.611 | +0.003 (+0.49%) | 12,870,900 |
24 Nov 2023 | CNY | 0.617 | 0.617 | 0.606 | 0.608 | 0.608 | -0.006 (-0.98%) | 14,315,400 |
23 Nov 2023 | CNY | 0.609 | 0.617 | 0.606 | 0.614 | 0.614 | +0.005 (+0.82%) | 16,831,100 |
22 Nov 2023 | CNY | 0.618 | 0.618 | 0.609 | 0.609 | 0.609 | -0.011 (-1.77%) | 11,460,000 |
21 Nov 2023 | CNY | 0.627 | 0.629 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 16,569,000 |
20 Nov 2023 | CNY | 0.626 | 0.628 | 0.621 | 0.625 | 0.625 | -0.003 (-0.48%) | 12,552,600 |
17 Nov 2023 | CNY | 0.625 | 0.63 | 0.622 | 0.628 | 0.628 | +0.001 (+0.16%) | 11,515,300 |
16 Nov 2023 | CNY | 0.632 | 0.634 | 0.625 | 0.627 | 0.627 | -0.009 (-1.42%) | 15,041,500 |
15 Nov 2023 | CNY | 0.638 | 0.642 | 0.633 | 0.636 | 0.636 | +0.003 (+0.47%) | 10,449,800 |