Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.515 | 0.526 | 0.512 | 0.526 | 0.526 | +0.008 (+1.54%) | 7,041,500 |
24 Jan 2024 | CNY | 0.518 | 0.519 | 0.509 | 0.518 | 0.518 | -0.002 (-0.38%) | 8,718,100 |
23 Jan 2024 | CNY | 0.51 | 0.523 | 0.51 | 0.52 | 0.52 | +0.004 (+0.78%) | 11,812,400 |
22 Jan 2024 | CNY | 0.509 | 0.527 | 0.509 | 0.516 | 0.516 | -0.013 (-2.46%) | 10,658,000 |
19 Jan 2024 | CNY | 0.528 | 0.535 | 0.524 | 0.529 | 0.529 | +0.001 (+0.19%) | 11,184,000 |
18 Jan 2024 | CNY | 0.518 | 0.536 | 0.518 | 0.528 | 0.528 | +0.011 (+2.13%) | 9,062,500 |
17 Jan 2024 | CNY | 0.527 | 0.527 | 0.517 | 0.517 | 0.517 | -0.016 (-3.00%) | 8,874,900 |
16 Jan 2024 | CNY | 0.523 | 0.534 | 0.52 | 0.533 | 0.533 | +0.009 (+1.72%) | 8,413,800 |
15 Jan 2024 | CNY | 0.526 | 0.531 | 0.524 | 0.524 | 0.524 | -0.007 (-1.32%) | 9,949,700 |
12 Jan 2024 | CNY | 0.526 | 0.538 | 0.526 | 0.531 | 0.531 | +0.003 (+0.57%) | 8,729,800 |
11 Jan 2024 | CNY | 0.522 | 0.532 | 0.52 | 0.528 | 0.528 | +0.006 (+1.15%) | 7,810,300 |
10 Jan 2024 | CNY | 0.516 | 0.528 | 0.514 | 0.522 | 0.522 | +0.002 (+0.38%) | 7,382,600 |
9 Jan 2024 | CNY | 0.512 | 0.524 | 0.508 | 0.52 | 0.52 | +0.006 (+1.17%) | 8,331,200 |
8 Jan 2024 | CNY | 0.52 | 0.52 | 0.513 | 0.514 | 0.514 | -0.003 (-0.58%) | 9,545,100 |
5 Jan 2024 | CNY | 0.52 | 0.53 | 0.517 | 0.517 | 0.517 | -0.008 (-1.52%) | 7,868,700 |
4 Jan 2024 | CNY | 0.527 | 0.529 | 0.521 | 0.525 | 0.525 | -0.007 (-1.32%) | 8,767,700 |
3 Jan 2024 | CNY | 0.532 | 0.533 | 0.529 | 0.532 | 0.532 | 0.0 (0.0%) | 7,790,000 |
2 Jan 2024 | CNY | 0.535 | 0.535 | 0.532 | 0.532 | 0.532 | -0.006 (-1.12%) | 7,736,300 |
29 Dec 2023 | CNY | 0.536 | 0.54 | 0.536 | 0.538 | 0.538 | -0.002 (-0.37%) | 9,297,900 |
28 Dec 2023 | CNY | 0.518 | 0.54 | 0.518 | 0.54 | 0.54 | +0.023 (+4.45%) | 10,963,600 |
27 Dec 2023 | CNY | 0.517 | 0.518 | 0.512 | 0.517 | 0.517 | 0.0 (0.0%) | 9,688,600 |
26 Dec 2023 | CNY | 0.516 | 0.519 | 0.516 | 0.517 | 0.517 | -0.001 (-0.19%) | 8,029,100 |
25 Dec 2023 | CNY | 0.518 | 0.518 | 0.515 | 0.518 | 0.518 | +0.001 (+0.19%) | 8,445,200 |
22 Dec 2023 | CNY | 0.506 | 0.518 | 0.505 | 0.517 | 0.517 | +0.008 (+1.57%) | 8,314,900 |
21 Dec 2023 | CNY | 0.499 | 0.512 | 0.499 | 0.509 | 0.509 | +0.01 (+2.00%) | 8,592,300 |
20 Dec 2023 | CNY | 0.502 | 0.504 | 0.499 | 0.499 | 0.499 | -0.003 (-0.60%) | 8,075,800 |
19 Dec 2023 | CNY | 0.498 | 0.504 | 0.497 | 0.502 | 0.502 | +0.004 (+0.80%) | 11,012,100 |
18 Dec 2023 | CNY | 0.503 | 0.506 | 0.496 | 0.498 | 0.498 | -0.009 (-1.78%) | 9,141,000 |
15 Dec 2023 | CNY | 0.516 | 0.516 | 0.507 | 0.507 | 0.507 | -0.002 (-0.39%) | 9,861,700 |
14 Dec 2023 | CNY | 0.513 | 0.513 | 0.509 | 0.509 | 0.509 | -0.001 (-0.20%) | 8,147,500 |