Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.579 | 0.587 | 0.568 | 0.586 | 0.586 | +0.008 (+1.38%) | 22,578,000 |
24 Jan 2024 | CNY | 0.584 | 0.584 | 0.56 | 0.578 | 0.578 | -0.001 (-0.17%) | 15,724,200 |
23 Jan 2024 | CNY | 0.578 | 0.586 | 0.567 | 0.579 | 0.579 | +0.001 (+0.17%) | 17,242,100 |
22 Jan 2024 | CNY | 0.596 | 0.596 | 0.572 | 0.578 | 0.578 | -0.021 (-3.51%) | 27,499,400 |
19 Jan 2024 | CNY | 0.604 | 0.614 | 0.598 | 0.599 | 0.599 | -0.005 (-0.83%) | 21,588,500 |
18 Jan 2024 | CNY | 0.595 | 0.605 | 0.587 | 0.604 | 0.604 | +0.007 (+1.17%) | 24,739,400 |
17 Jan 2024 | CNY | 0.621 | 0.624 | 0.595 | 0.597 | 0.597 | -0.019 (-3.08%) | 25,255,400 |
16 Jan 2024 | CNY | 0.61 | 0.621 | 0.607 | 0.616 | 0.616 | +0.004 (+0.65%) | 24,845,100 |
15 Jan 2024 | CNY | 0.62 | 0.62 | 0.608 | 0.612 | 0.612 | -0.01 (-1.61%) | 13,818,900 |
12 Jan 2024 | CNY | 0.625 | 0.631 | 0.621 | 0.622 | 0.622 | -0.004 (-0.64%) | 23,744,900 |
11 Jan 2024 | CNY | 0.607 | 0.632 | 0.603 | 0.626 | 0.626 | +0.019 (+3.13%) | 32,279,800 |
10 Jan 2024 | CNY | 0.606 | 0.618 | 0.597 | 0.607 | 0.607 | 0.0 (0.0%) | 25,188,900 |
9 Jan 2024 | CNY | 0.606 | 0.615 | 0.596 | 0.607 | 0.607 | +0.004 (+0.66%) | 21,253,100 |
8 Jan 2024 | CNY | 0.612 | 0.618 | 0.602 | 0.603 | 0.603 | -0.009 (-1.47%) | 24,700,600 |
5 Jan 2024 | CNY | 0.613 | 0.63 | 0.61 | 0.612 | 0.612 | -0.004 (-0.65%) | 24,290,000 |
4 Jan 2024 | CNY | 0.627 | 0.628 | 0.613 | 0.616 | 0.616 | -0.009 (-1.44%) | 33,218,200 |
3 Jan 2024 | CNY | 0.627 | 0.632 | 0.623 | 0.625 | 0.625 | -0.006 (-0.95%) | 30,111,700 |
2 Jan 2024 | CNY | 0.646 | 0.646 | 0.63 | 0.631 | 0.631 | -0.013 (-2.02%) | 19,899,600 |
29 Dec 2023 | CNY | 0.642 | 0.648 | 0.641 | 0.644 | 0.644 | +0.001 (+0.16%) | 20,058,000 |
28 Dec 2023 | CNY | 0.608 | 0.644 | 0.608 | 0.643 | 0.643 | +0.032 (+5.24%) | 56,278,000 |
27 Dec 2023 | CNY | 0.617 | 0.617 | 0.608 | 0.611 | 0.611 | -0.004 (-0.65%) | 33,116,200 |
26 Dec 2023 | CNY | 0.618 | 0.619 | 0.612 | 0.615 | 0.615 | -0.005 (-0.81%) | 15,775,000 |
25 Dec 2023 | CNY | 0.616 | 0.623 | 0.615 | 0.62 | 0.62 | +0.004 (+0.65%) | 16,770,500 |
22 Dec 2023 | CNY | 0.61 | 0.625 | 0.599 | 0.616 | 0.616 | +0.01 (+1.65%) | 33,173,000 |
21 Dec 2023 | CNY | 0.596 | 0.612 | 0.594 | 0.606 | 0.606 | +0.009 (+1.51%) | 20,635,800 |
20 Dec 2023 | CNY | 0.605 | 0.608 | 0.597 | 0.597 | 0.597 | -0.008 (-1.32%) | 14,877,400 |
19 Dec 2023 | CNY | 0.605 | 0.609 | 0.601 | 0.605 | 0.605 | 0.0 (0.0%) | 15,061,900 |
18 Dec 2023 | CNY | 0.615 | 0.62 | 0.603 | 0.605 | 0.605 | -0.014 (-2.26%) | 18,502,100 |
15 Dec 2023 | CNY | 0.618 | 0.627 | 0.617 | 0.619 | 0.619 | -0.001 (-0.16%) | 16,123,500 |
14 Dec 2023 | CNY | 0.629 | 0.632 | 0.618 | 0.62 | 0.62 | -0.004 (-0.64%) | 12,893,000 |