Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 0.618 | 0.621 | 0.613 | 0.619 | 0.619 | 0.0 (0.0%) | 2,212,000 |
25 Jan 2024 | CNY | 0.609 | 0.62 | 0.608 | 0.619 | 0.619 | +0.01 (+1.64%) | 2,185,500 |
24 Jan 2024 | CNY | 0.603 | 0.609 | 0.594 | 0.609 | 0.609 | +0.009 (+1.50%) | 1,102,700 |
23 Jan 2024 | CNY | 0.594 | 0.603 | 0.592 | 0.6 | 0.6 | +0.004 (+0.67%) | 1,127,600 |
22 Jan 2024 | CNY | 0.606 | 0.606 | 0.591 | 0.596 | 0.596 | -0.011 (-1.81%) | 2,253,800 |
19 Jan 2024 | CNY | 0.608 | 0.608 | 0.6 | 0.607 | 0.607 | -0.001 (-0.16%) | 2,486,900 |
18 Jan 2024 | CNY | 0.6 | 0.609 | 0.59 | 0.608 | 0.608 | +0.006 (+1.00%) | 2,406,200 |
17 Jan 2024 | CNY | 0.614 | 0.621 | 0.601 | 0.602 | 0.602 | -0.012 (-1.95%) | 3,165,100 |
16 Jan 2024 | CNY | 0.614 | 0.615 | 0.607 | 0.614 | 0.614 | 0.0 (0.0%) | 1,650,300 |
15 Jan 2024 | CNY | 0.613 | 0.616 | 0.609 | 0.614 | 0.614 | 0.0 (0.0%) | 1,114,000 |
12 Jan 2024 | CNY | 0.611 | 0.618 | 0.61 | 0.614 | 0.614 | 0.0 (0.0%) | 2,794,000 |
11 Jan 2024 | CNY | 0.608 | 0.617 | 0.603 | 0.614 | 0.614 | +0.004 (+0.66%) | 1,664,100 |
10 Jan 2024 | CNY | 0.61 | 0.615 | 0.609 | 0.61 | 0.61 | -0.004 (-0.65%) | 1,297,600 |
9 Jan 2024 | CNY | 0.614 | 0.617 | 0.611 | 0.614 | 0.614 | +0.001 (+0.16%) | 1,477,100 |
8 Jan 2024 | CNY | 0.617 | 0.622 | 0.611 | 0.613 | 0.613 | -0.006 (-0.97%) | 963,700 |
5 Jan 2024 | CNY | 0.627 | 0.629 | 0.617 | 0.619 | 0.619 | -0.007 (-1.12%) | 2,628,900 |
4 Jan 2024 | CNY | 0.628 | 0.628 | 0.621 | 0.626 | 0.626 | -0.005 (-0.79%) | 1,050,900 |
3 Jan 2024 | CNY | 0.631 | 0.633 | 0.627 | 0.631 | 0.631 | -0.001 (-0.16%) | 690,000 |
2 Jan 2024 | CNY | 0.639 | 0.639 | 0.631 | 0.632 | 0.632 | -0.007 (-1.10%) | 2,190,100 |
29 Dec 2023 | CNY | 0.639 | 0.64 | 0.636 | 0.639 | 0.639 | 0.0 (0.0%) | 1,347,600 |
28 Dec 2023 | CNY | 0.622 | 0.64 | 0.622 | 0.639 | 0.639 | +0.017 (+2.73%) | 3,239,800 |
27 Dec 2023 | CNY | 0.622 | 0.623 | 0.617 | 0.622 | 0.622 | +0.002 (+0.32%) | 1,453,400 |
26 Dec 2023 | CNY | 0.622 | 0.622 | 0.617 | 0.62 | 0.62 | -0.002 (-0.32%) | 601,100 |
25 Dec 2023 | CNY | 0.619 | 0.623 | 0.619 | 0.622 | 0.622 | +0.001 (+0.16%) | 1,263,100 |
22 Dec 2023 | CNY | 0.622 | 0.627 | 0.618 | 0.621 | 0.621 | -0.003 (-0.48%) | 983,600 |
21 Dec 2023 | CNY | 0.617 | 0.625 | 0.616 | 0.624 | 0.624 | +0.006 (+0.97%) | 1,692,700 |
20 Dec 2023 | CNY | 0.623 | 0.624 | 0.618 | 0.618 | 0.618 | -0.004 (-0.64%) | 871,200 |
19 Dec 2023 | CNY | 0.62 | 0.624 | 0.618 | 0.622 | 0.622 | 0.0 (0.0%) | 1,079,800 |
18 Dec 2023 | CNY | 0.623 | 0.625 | 0.62 | 0.622 | 0.622 | -0.004 (-0.64%) | 1,378,400 |
15 Dec 2023 | CNY | 0.627 | 0.632 | 0.623 | 0.626 | 0.626 | +0.004 (+0.64%) | 1,308,700 |