Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 0.579 | 0.581 | 0.565 | 0.569 | 0.569 | -0.008 (-1.39%) | 44,839,700 |
4 Jan 2024 | CNY | 0.586 | 0.586 | 0.573 | 0.577 | 0.577 | -0.01 (-1.70%) | 66,570,000 |
3 Jan 2024 | CNY | 0.6 | 0.601 | 0.583 | 0.587 | 0.587 | -0.014 (-2.33%) | 63,018,100 |
2 Jan 2024 | CNY | 0.613 | 0.614 | 0.6 | 0.601 | 0.601 | -0.011 (-1.80%) | 31,451,400 |
29 Dec 2023 | CNY | 0.611 | 0.613 | 0.607 | 0.612 | 0.612 | +0.003 (+0.49%) | 29,885,800 |
28 Dec 2023 | CNY | 0.594 | 0.612 | 0.59 | 0.609 | 0.609 | +0.016 (+2.70%) | 60,473,200 |
27 Dec 2023 | CNY | 0.588 | 0.596 | 0.588 | 0.593 | 0.593 | +0.004 (+0.68%) | 28,939,700 |
26 Dec 2023 | CNY | 0.601 | 0.602 | 0.586 | 0.589 | 0.589 | -0.012 (-2.00%) | 38,956,100 |
25 Dec 2023 | CNY | 0.601 | 0.604 | 0.596 | 0.601 | 0.601 | 0.0 (0.0%) | 19,610,800 |
22 Dec 2023 | CNY | 0.608 | 0.609 | 0.6 | 0.601 | 0.601 | -0.007 (-1.15%) | 35,065,700 |
21 Dec 2023 | CNY | 0.601 | 0.612 | 0.6 | 0.608 | 0.608 | +0.004 (+0.66%) | 32,614,490 |
20 Dec 2023 | CNY | 0.617 | 0.617 | 0.602 | 0.604 | 0.604 | -0.011 (-1.79%) | 37,874,300 |
19 Dec 2023 | CNY | 0.61 | 0.617 | 0.608 | 0.615 | 0.615 | +0.005 (+0.82%) | 23,511,900 |
18 Dec 2023 | CNY | 0.612 | 0.617 | 0.608 | 0.61 | 0.61 | -0.006 (-0.97%) | 27,846,200 |
15 Dec 2023 | CNY | 0.621 | 0.625 | 0.615 | 0.616 | 0.616 | -0.007 (-1.12%) | 25,503,100 |
14 Dec 2023 | CNY | 0.626 | 0.631 | 0.62 | 0.623 | 0.623 | -0.002 (-0.32%) | 43,451,100 |
13 Dec 2023 | CNY | 0.628 | 0.634 | 0.623 | 0.625 | 0.625 | -0.005 (-0.79%) | 30,590,400 |
12 Dec 2023 | CNY | 0.631 | 0.634 | 0.627 | 0.63 | 0.63 | -0.004 (-0.63%) | 38,203,800 |
11 Dec 2023 | CNY | 0.618 | 0.638 | 0.613 | 0.634 | 0.634 | +0.013 (+2.09%) | 145,623,100 |
8 Dec 2023 | CNY | 0.611 | 0.623 | 0.611 | 0.621 | 0.621 | +0.009 (+1.47%) | 42,165,400 |
7 Dec 2023 | CNY | 0.612 | 0.616 | 0.606 | 0.612 | 0.612 | -0.001 (-0.16%) | 33,818,600 |
6 Dec 2023 | CNY | 0.616 | 0.618 | 0.612 | 0.613 | 0.613 | -0.005 (-0.81%) | 33,894,400 |
5 Dec 2023 | CNY | 0.632 | 0.633 | 0.615 | 0.618 | 0.618 | -0.015 (-2.37%) | 34,836,400 |
4 Dec 2023 | CNY | 0.639 | 0.641 | 0.633 | 0.633 | 0.633 | -0.004 (-0.63%) | 23,116,000 |
1 Dec 2023 | CNY | 0.629 | 0.638 | 0.624 | 0.637 | 0.637 | +0.008 (+1.27%) | 34,821,400 |
30 Nov 2023 | CNY | 0.631 | 0.632 | 0.625 | 0.629 | 0.629 | -0.002 (-0.32%) | 16,778,700 |
29 Nov 2023 | CNY | 0.635 | 0.637 | 0.63 | 0.631 | 0.631 | -0.004 (-0.63%) | 21,776,100 |
28 Nov 2023 | CNY | 0.631 | 0.636 | 0.63 | 0.635 | 0.635 | +0.001 (+0.16%) | 22,141,500 |
27 Nov 2023 | CNY | 0.631 | 0.635 | 0.628 | 0.634 | 0.634 | +0.001 (+0.16%) | 25,116,600 |
24 Nov 2023 | CNY | 0.642 | 0.642 | 0.631 | 0.633 | 0.633 | -0.009 (-1.40%) | 28,157,500 |