Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.586 | 0.591 | 0.578 | 0.583 | 0.583 | -0.003 (-0.51%) | 16,373,800 |
8 Jan 2024 | CNY | 0.602 | 0.602 | 0.583 | 0.586 | 0.586 | -0.017 (-2.82%) | 14,968,500 |
5 Jan 2024 | CNY | 0.613 | 0.618 | 0.599 | 0.603 | 0.603 | -0.01 (-1.63%) | 13,936,600 |
4 Jan 2024 | CNY | 0.623 | 0.623 | 0.609 | 0.613 | 0.613 | -0.011 (-1.76%) | 15,839,700 |
3 Jan 2024 | CNY | 0.634 | 0.635 | 0.62 | 0.624 | 0.624 | -0.01 (-1.58%) | 20,221,000 |
2 Jan 2024 | CNY | 0.642 | 0.644 | 0.634 | 0.634 | 0.634 | -0.01 (-1.55%) | 13,855,400 |
29 Dec 2023 | CNY | 0.641 | 0.648 | 0.641 | 0.644 | 0.644 | +0.002 (+0.31%) | 10,078,690 |
28 Dec 2023 | CNY | 0.629 | 0.645 | 0.627 | 0.642 | 0.642 | +0.013 (+2.07%) | 12,662,600 |
27 Dec 2023 | CNY | 0.62 | 0.632 | 0.62 | 0.629 | 0.629 | +0.008 (+1.29%) | 19,468,800 |
26 Dec 2023 | CNY | 0.633 | 0.636 | 0.618 | 0.621 | 0.621 | -0.013 (-2.05%) | 14,874,100 |
25 Dec 2023 | CNY | 0.638 | 0.643 | 0.631 | 0.634 | 0.634 | -0.006 (-0.94%) | 15,934,150 |
22 Dec 2023 | CNY | 0.648 | 0.649 | 0.636 | 0.64 | 0.64 | -0.006 (-0.93%) | 17,071,500 |
21 Dec 2023 | CNY | 0.641 | 0.65 | 0.636 | 0.646 | 0.646 | +0.004 (+0.62%) | 15,291,300 |
20 Dec 2023 | CNY | 0.65 | 0.65 | 0.64 | 0.642 | 0.642 | -0.008 (-1.23%) | 12,008,200 |
19 Dec 2023 | CNY | 0.643 | 0.654 | 0.64 | 0.65 | 0.65 | +0.007 (+1.09%) | 10,208,500 |
18 Dec 2023 | CNY | 0.651 | 0.651 | 0.64 | 0.643 | 0.643 | -0.009 (-1.38%) | 12,665,800 |
15 Dec 2023 | CNY | 0.657 | 0.659 | 0.649 | 0.652 | 0.652 | -0.004 (-0.61%) | 8,130,600 |
14 Dec 2023 | CNY | 0.663 | 0.667 | 0.655 | 0.656 | 0.656 | -0.003 (-0.46%) | 10,777,000 |
13 Dec 2023 | CNY | 0.666 | 0.669 | 0.658 | 0.659 | 0.659 | -0.007 (-1.05%) | 7,441,500 |
12 Dec 2023 | CNY | 0.666 | 0.67 | 0.66 | 0.666 | 0.666 | 0.0 (0.0%) | 8,714,300 |
11 Dec 2023 | CNY | 0.653 | 0.666 | 0.646 | 0.666 | 0.666 | +0.013 (+1.99%) | 18,810,000 |
8 Dec 2023 | CNY | 0.646 | 0.655 | 0.644 | 0.653 | 0.653 | +0.008 (+1.24%) | 16,414,900 |
7 Dec 2023 | CNY | 0.65 | 0.652 | 0.641 | 0.645 | 0.645 | -0.007 (-1.07%) | 11,819,700 |
6 Dec 2023 | CNY | 0.65 | 0.656 | 0.649 | 0.652 | 0.652 | +0.001 (+0.15%) | 11,200,400 |
5 Dec 2023 | CNY | 0.672 | 0.672 | 0.65 | 0.651 | 0.651 | -0.021 (-3.13%) | 14,718,400 |
4 Dec 2023 | CNY | 0.679 | 0.68 | 0.67 | 0.672 | 0.672 | -0.005 (-0.74%) | 12,460,000 |
1 Dec 2023 | CNY | 0.675 | 0.678 | 0.668 | 0.677 | 0.677 | +0.001 (+0.15%) | 10,458,100 |
30 Nov 2023 | CNY | 0.677 | 0.677 | 0.669 | 0.676 | 0.676 | -0.002 (-0.29%) | 9,935,100 |
29 Nov 2023 | CNY | 0.676 | 0.684 | 0.676 | 0.678 | 0.678 | +0.001 (+0.15%) | 17,669,160 |
28 Nov 2023 | CNY | 0.675 | 0.68 | 0.672 | 0.677 | 0.677 | -0.002 (-0.29%) | 9,456,000 |