Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.533 | 0.535 | 0.525 | 0.526 | 0.526 | -0.001 (-0.19%) | 325,000 |
8 Jan 2024 | CNY | 0.54 | 0.54 | 0.527 | 0.527 | 0.527 | -0.014 (-2.59%) | 1,011,200 |
5 Jan 2024 | CNY | 0.548 | 0.548 | 0.537 | 0.541 | 0.541 | -0.008 (-1.46%) | 940,200 |
4 Jan 2024 | CNY | 0.553 | 0.553 | 0.546 | 0.549 | 0.549 | -0.006 (-1.08%) | 1,395,900 |
3 Jan 2024 | CNY | 0.559 | 0.559 | 0.553 | 0.555 | 0.555 | -0.004 (-0.72%) | 88,400 |
2 Jan 2024 | CNY | 0.568 | 0.568 | 0.559 | 0.559 | 0.559 | -0.009 (-1.58%) | 129,000 |
29 Dec 2023 | CNY | 0.568 | 0.568 | 0.565 | 0.568 | 0.568 | +0.001 (+0.18%) | 687,000 |
28 Dec 2023 | CNY | 0.554 | 0.569 | 0.554 | 0.567 | 0.567 | +0.013 (+2.35%) | 2,034,000 |
27 Dec 2023 | CNY | 0.536 | 0.554 | 0.536 | 0.554 | 0.554 | +0.01 (+1.84%) | 1,116,900 |
26 Dec 2023 | CNY | 0.544 | 0.547 | 0.543 | 0.544 | 0.544 | -0.006 (-1.09%) | 339,500 |
25 Dec 2023 | CNY | 0.549 | 0.55 | 0.546 | 0.55 | 0.55 | +0.003 (+0.55%) | 307,500 |
22 Dec 2023 | CNY | 0.564 | 0.564 | 0.543 | 0.547 | 0.547 | -0.012 (-2.15%) | 2,812,900 |
21 Dec 2023 | CNY | 0.558 | 0.561 | 0.552 | 0.559 | 0.559 | 0.0 (0.0%) | 263,900 |
20 Dec 2023 | CNY | 0.565 | 0.572 | 0.559 | 0.559 | 0.559 | 0.0 (0.0%) | 409,700 |
19 Dec 2023 | CNY | 0.561 | 0.562 | 0.556 | 0.559 | 0.559 | -0.002 (-0.36%) | 453,400 |
18 Dec 2023 | CNY | 0.559 | 0.566 | 0.559 | 0.561 | 0.561 | -0.004 (-0.71%) | 178,900 |
15 Dec 2023 | CNY | 0.57 | 0.576 | 0.565 | 0.565 | 0.565 | +0.001 (+0.18%) | 484,000 |
14 Dec 2023 | CNY | 0.569 | 0.576 | 0.564 | 0.564 | 0.564 | +0.002 (+0.36%) | 647,400 |
13 Dec 2023 | CNY | 0.57 | 0.571 | 0.562 | 0.562 | 0.562 | -0.008 (-1.40%) | 3,441,000 |
12 Dec 2023 | CNY | 0.565 | 0.571 | 0.565 | 0.57 | 0.57 | +0.003 (+0.53%) | 1,445,200 |
11 Dec 2023 | CNY | 0.564 | 0.568 | 0.556 | 0.567 | 0.567 | +0.003 (+0.53%) | 1,299,300 |
8 Dec 2023 | CNY | 0.562 | 0.566 | 0.559 | 0.564 | 0.564 | +0.006 (+1.08%) | 370,400 |
7 Dec 2023 | CNY | 0.564 | 0.564 | 0.553 | 0.558 | 0.558 | -0.004 (-0.71%) | 525,400 |
6 Dec 2023 | CNY | 0.559 | 0.568 | 0.556 | 0.562 | 0.562 | +0.003 (+0.54%) | 694,200 |
5 Dec 2023 | CNY | 0.574 | 0.585 | 0.558 | 0.559 | 0.559 | -0.016 (-2.78%) | 2,124,800 |
4 Dec 2023 | CNY | 0.587 | 0.592 | 0.574 | 0.575 | 0.575 | -0.015 (-2.54%) | 1,455,700 |
1 Dec 2023 | CNY | 0.592 | 0.592 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 909,600 |
30 Nov 2023 | CNY | 0.59 | 0.593 | 0.587 | 0.59 | 0.59 | 0.0 (0.0%) | 332,800 |
29 Nov 2023 | CNY | 0.594 | 0.596 | 0.586 | 0.59 | 0.59 | -0.008 (-1.34%) | 797,700 |
28 Nov 2023 | CNY | 0.6 | 0.601 | 0.595 | 0.598 | 0.598 | -0.002 (-0.33%) | 603,500 |