Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | CNY | 0.533 | 0.533 | 0.526 | 0.526 | 0.526 | -0.009 (-1.68%) | 4,323,400 |
5 Jan 2024 | CNY | 0.543 | 0.543 | 0.534 | 0.535 | 0.535 | -0.009 (-1.65%) | 5,360,300 |
4 Jan 2024 | CNY | 0.545 | 0.545 | 0.54 | 0.544 | 0.544 | -0.004 (-0.73%) | 3,035,000 |
3 Jan 2024 | CNY | 0.555 | 0.555 | 0.548 | 0.548 | 0.548 | -0.005 (-0.90%) | 2,492,300 |
2 Jan 2024 | CNY | 0.558 | 0.558 | 0.55 | 0.553 | 0.553 | -0.007 (-1.25%) | 4,580,700 |
29 Dec 2023 | CNY | 0.557 | 0.561 | 0.556 | 0.56 | 0.56 | +0.005 (+0.90%) | 3,603,100 |
28 Dec 2023 | CNY | 0.545 | 0.557 | 0.545 | 0.555 | 0.555 | +0.008 (+1.46%) | 4,061,600 |
27 Dec 2023 | CNY | 0.544 | 0.547 | 0.543 | 0.547 | 0.547 | +0.002 (+0.37%) | 6,725,000 |
26 Dec 2023 | CNY | 0.546 | 0.549 | 0.543 | 0.545 | 0.545 | -0.004 (-0.73%) | 5,559,000 |
25 Dec 2023 | CNY | 0.545 | 0.549 | 0.544 | 0.549 | 0.549 | +0.005 (+0.92%) | 4,129,400 |
22 Dec 2023 | CNY | 0.549 | 0.551 | 0.544 | 0.544 | 0.544 | -0.006 (-1.09%) | 6,722,000 |
21 Dec 2023 | CNY | 0.546 | 0.551 | 0.544 | 0.55 | 0.55 | 0.0 (0.0%) | 4,984,900 |
20 Dec 2023 | CNY | 0.552 | 0.558 | 0.55 | 0.55 | 0.55 | -0.002 (-0.36%) | 3,989,900 |
19 Dec 2023 | CNY | 0.553 | 0.553 | 0.548 | 0.552 | 0.552 | -0.003 (-0.54%) | 3,814,000 |
18 Dec 2023 | CNY | 0.555 | 0.563 | 0.555 | 0.555 | 0.555 | -0.001 (-0.18%) | 3,266,700 |
15 Dec 2023 | CNY | 0.568 | 0.572 | 0.556 | 0.556 | 0.556 | -0.012 (-2.11%) | 6,677,900 |
14 Dec 2023 | CNY | 0.575 | 0.575 | 0.568 | 0.568 | 0.568 | 0.0 (0.0%) | 3,200,500 |
13 Dec 2023 | CNY | 0.573 | 0.574 | 0.567 | 0.568 | 0.568 | -0.004 (-0.70%) | 2,336,500 |
12 Dec 2023 | CNY | 0.574 | 0.574 | 0.568 | 0.572 | 0.572 | -0.005 (-0.87%) | 1,682,700 |
11 Dec 2023 | CNY | 0.568 | 0.577 | 0.567 | 0.577 | 0.577 | +0.005 (+0.87%) | 4,406,500 |
8 Dec 2023 | CNY | 0.566 | 0.574 | 0.566 | 0.572 | 0.572 | +0.005 (+0.88%) | 8,723,600 |
7 Dec 2023 | CNY | 0.57 | 0.571 | 0.566 | 0.567 | 0.567 | -0.005 (-0.87%) | 3,944,300 |
6 Dec 2023 | CNY | 0.57 | 0.578 | 0.567 | 0.572 | 0.572 | +0.001 (+0.18%) | 6,669,200 |
5 Dec 2023 | CNY | 0.575 | 0.58 | 0.571 | 0.571 | 0.571 | -0.007 (-1.21%) | 3,371,600 |
4 Dec 2023 | CNY | 0.594 | 0.594 | 0.575 | 0.578 | 0.578 | -0.016 (-2.69%) | 6,184,900 |
1 Dec 2023 | CNY | 0.596 | 0.596 | 0.586 | 0.594 | 0.594 | +0.001 (+0.17%) | 3,126,700 |
30 Nov 2023 | CNY | 0.59 | 0.595 | 0.588 | 0.593 | 0.593 | +0.005 (+0.85%) | 1,542,500 |
29 Nov 2023 | CNY | 0.592 | 0.594 | 0.588 | 0.588 | 0.588 | -0.005 (-0.84%) | 10,147,600 |
28 Nov 2023 | CNY | 0.583 | 0.593 | 0.583 | 0.593 | 0.593 | +0.01 (+1.72%) | 2,628,400 |
27 Nov 2023 | CNY | 0.585 | 0.585 | 0.578 | 0.583 | 0.583 | -0.002 (-0.34%) | 6,830,700 |