Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.562 | 0.574 | 0.557 | 0.567 | 0.567 | +0.002 (+0.35%) | 114,100 |
8 Jan 2024 | CNY | 0.557 | 0.586 | 0.557 | 0.565 | 0.565 | -0.009 (-1.57%) | 170,900 |
5 Jan 2024 | CNY | 0.604 | 0.604 | 0.572 | 0.574 | 0.574 | -0.008 (-1.37%) | 414,000 |
4 Jan 2024 | CNY | 0.585 | 0.589 | 0.577 | 0.582 | 0.582 | -0.011 (-1.85%) | 130,900 |
3 Jan 2024 | CNY | 0.59 | 0.593 | 0.586 | 0.593 | 0.593 | -0.001 (-0.17%) | 41,800 |
2 Jan 2024 | CNY | 0.595 | 0.598 | 0.591 | 0.594 | 0.594 | -0.008 (-1.33%) | 22,300 |
29 Dec 2023 | CNY | 0.597 | 0.608 | 0.597 | 0.602 | 0.602 | -0.002 (-0.33%) | 102,900 |
28 Dec 2023 | CNY | 0.585 | 0.604 | 0.585 | 0.604 | 0.604 | +0.016 (+2.72%) | 1,503,700 |
27 Dec 2023 | CNY | 0.574 | 0.598 | 0.574 | 0.588 | 0.588 | +0.012 (+2.08%) | 600,200 |
26 Dec 2023 | CNY | 0.583 | 0.583 | 0.575 | 0.576 | 0.576 | -0.01 (-1.71%) | 441,000 |
25 Dec 2023 | CNY | 0.582 | 0.586 | 0.58 | 0.586 | 0.586 | +0.005 (+0.86%) | 563,200 |
22 Dec 2023 | CNY | 0.568 | 0.585 | 0.568 | 0.581 | 0.581 | +0.007 (+1.22%) | 456,900 |
21 Dec 2023 | CNY | 0.569 | 0.577 | 0.567 | 0.574 | 0.574 | +0.005 (+0.88%) | 383,400 |
20 Dec 2023 | CNY | 0.568 | 0.571 | 0.564 | 0.569 | 0.569 | 0.0 (0.0%) | 67,500 |
19 Dec 2023 | CNY | 0.579 | 0.579 | 0.566 | 0.569 | 0.569 | +0.001 (+0.18%) | 17,800 |
18 Dec 2023 | CNY | 0.57 | 0.587 | 0.568 | 0.568 | 0.568 | -0.008 (-1.39%) | 18,500 |
15 Dec 2023 | CNY | 0.59 | 0.59 | 0.563 | 0.576 | 0.576 | -0.003 (-0.52%) | 79,800 |
14 Dec 2023 | CNY | 0.58 | 0.589 | 0.579 | 0.579 | 0.579 | -0.001 (-0.17%) | 33,400 |
13 Dec 2023 | CNY | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.013 (-2.19%) | 46,900 |
12 Dec 2023 | CNY | 0.591 | 0.593 | 0.589 | 0.593 | 0.593 | -0.003 (-0.50%) | 121,300 |
11 Dec 2023 | CNY | 0.585 | 0.603 | 0.562 | 0.596 | 0.596 | +0.002 (+0.34%) | 135,100 |
8 Dec 2023 | CNY | 0.596 | 0.596 | 0.59 | 0.594 | 0.594 | +0.001 (+0.17%) | 34,900 |
7 Dec 2023 | CNY | 0.584 | 0.594 | 0.583 | 0.593 | 0.593 | -0.005 (-0.84%) | 99,200 |
6 Dec 2023 | CNY | 0.589 | 0.615 | 0.582 | 0.598 | 0.598 | +0.008 (+1.36%) | 791,500 |
5 Dec 2023 | CNY | 0.547 | 0.613 | 0.547 | 0.59 | 0.59 | -0.012 (-1.99%) | 606,300 |
4 Dec 2023 | CNY | 0.611 | 0.611 | 0.6 | 0.602 | 0.602 | -0.008 (-1.31%) | 250,100 |
1 Dec 2023 | CNY | 0.61 | 0.615 | 0.602 | 0.61 | 0.61 | -0.008 (-1.29%) | 2,218,600 |
30 Nov 2023 | CNY | 0.612 | 0.618 | 0.608 | 0.618 | 0.618 | +0.007 (+1.15%) | 379,200 |
29 Nov 2023 | CNY | 0.619 | 0.619 | 0.611 | 0.611 | 0.611 | -0.011 (-1.77%) | 346,200 |
28 Nov 2023 | CNY | 0.621 | 0.624 | 0.619 | 0.622 | 0.622 | +0.002 (+0.32%) | 216,900 |