Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 0.543 | 0.545 | 0.537 | 0.543 | 0.543 | -0.002 (-0.37%) | 18,700,700 |
3 Jan 2024 | CNY | 0.551 | 0.553 | 0.543 | 0.545 | 0.545 | -0.005 (-0.91%) | 7,751,800 |
2 Jan 2024 | CNY | 0.554 | 0.555 | 0.547 | 0.55 | 0.55 | -0.006 (-1.08%) | 7,571,200 |
29 Dec 2023 | CNY | 0.552 | 0.559 | 0.546 | 0.556 | 0.556 | +0.004 (+0.72%) | 11,616,600 |
28 Dec 2023 | CNY | 0.541 | 0.554 | 0.541 | 0.552 | 0.552 | +0.011 (+2.03%) | 12,148,400 |
27 Dec 2023 | CNY | 0.535 | 0.542 | 0.533 | 0.541 | 0.541 | +0.008 (+1.50%) | 12,654,500 |
26 Dec 2023 | CNY | 0.536 | 0.536 | 0.53 | 0.533 | 0.533 | -0.004 (-0.74%) | 13,003,500 |
25 Dec 2023 | CNY | 0.532 | 0.539 | 0.531 | 0.537 | 0.537 | +0.001 (+0.19%) | 8,848,200 |
22 Dec 2023 | CNY | 0.543 | 0.543 | 0.533 | 0.536 | 0.536 | -0.007 (-1.29%) | 13,779,300 |
21 Dec 2023 | CNY | 0.541 | 0.545 | 0.536 | 0.543 | 0.543 | -0.002 (-0.37%) | 10,379,500 |
20 Dec 2023 | CNY | 0.549 | 0.555 | 0.544 | 0.545 | 0.545 | -0.004 (-0.73%) | 11,367,200 |
19 Dec 2023 | CNY | 0.551 | 0.551 | 0.543 | 0.549 | 0.549 | -0.002 (-0.36%) | 17,279,000 |
18 Dec 2023 | CNY | 0.555 | 0.558 | 0.549 | 0.551 | 0.551 | -0.004 (-0.72%) | 7,923,600 |
15 Dec 2023 | CNY | 0.56 | 0.567 | 0.553 | 0.555 | 0.555 | -0.005 (-0.89%) | 12,347,700 |
14 Dec 2023 | CNY | 0.557 | 0.569 | 0.557 | 0.56 | 0.56 | +0.004 (+0.72%) | 18,302,800 |
13 Dec 2023 | CNY | 0.557 | 0.561 | 0.554 | 0.556 | 0.556 | -0.001 (-0.18%) | 12,272,500 |
12 Dec 2023 | CNY | 0.56 | 0.56 | 0.552 | 0.557 | 0.557 | -0.003 (-0.54%) | 14,245,300 |
11 Dec 2023 | CNY | 0.558 | 0.56 | 0.541 | 0.56 | 0.56 | +0.002 (+0.36%) | 13,710,300 |
8 Dec 2023 | CNY | 0.559 | 0.559 | 0.552 | 0.558 | 0.558 | +0.002 (+0.36%) | 14,609,100 |
7 Dec 2023 | CNY | 0.565 | 0.568 | 0.552 | 0.556 | 0.556 | -0.01 (-1.77%) | 17,756,500 |
6 Dec 2023 | CNY | 0.566 | 0.573 | 0.56 | 0.566 | 0.566 | +0.006 (+1.07%) | 20,209,200 |
5 Dec 2023 | CNY | 0.569 | 0.572 | 0.559 | 0.56 | 0.56 | -0.009 (-1.58%) | 20,048,000 |
4 Dec 2023 | CNY | 0.61 | 0.61 | 0.567 | 0.569 | 0.569 | -0.039 (-6.41%) | 48,298,100 |
1 Dec 2023 | CNY | 0.608 | 0.609 | 0.6 | 0.608 | 0.608 | 0.0 (0.0%) | 11,793,700 |
30 Nov 2023 | CNY | 0.606 | 0.609 | 0.602 | 0.608 | 0.608 | +0.001 (+0.16%) | 9,703,200 |
29 Nov 2023 | CNY | 0.612 | 0.613 | 0.604 | 0.607 | 0.607 | -0.006 (-0.98%) | 11,911,200 |
28 Nov 2023 | CNY | 0.601 | 0.613 | 0.601 | 0.613 | 0.613 | +0.008 (+1.32%) | 14,499,200 |
27 Nov 2023 | CNY | 0.604 | 0.605 | 0.598 | 0.605 | 0.605 | 0.0 (0.0%) | 17,710,600 |
24 Nov 2023 | CNY | 0.609 | 0.614 | 0.604 | 0.605 | 0.605 | -0.004 (-0.66%) | 24,398,500 |
23 Nov 2023 | CNY | 0.611 | 0.611 | 0.604 | 0.609 | 0.609 | +0.003 (+0.50%) | 24,434,600 |