Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.551 | 0.579 | 0.542 | 0.564 | 0.564 | +0.012 (+2.17%) | 77,348,100 |
8 Jan 2024 | CNY | 0.548 | 0.563 | 0.548 | 0.552 | 0.552 | -0.002 (-0.36%) | 50,239,800 |
5 Jan 2024 | CNY | 0.564 | 0.573 | 0.55 | 0.554 | 0.554 | -0.01 (-1.77%) | 54,473,400 |
4 Jan 2024 | CNY | 0.576 | 0.576 | 0.56 | 0.564 | 0.564 | -0.014 (-2.42%) | 52,501,000 |
3 Jan 2024 | CNY | 0.574 | 0.583 | 0.571 | 0.578 | 0.578 | +0.001 (+0.17%) | 53,578,800 |
2 Jan 2024 | CNY | 0.582 | 0.585 | 0.575 | 0.577 | 0.577 | -0.01 (-1.70%) | 56,205,900 |
29 Dec 2023 | CNY | 0.605 | 0.605 | 0.583 | 0.587 | 0.587 | -0.015 (-2.49%) | 108,015,700 |
28 Dec 2023 | CNY | 0.544 | 0.602 | 0.543 | 0.602 | 0.602 | +0.055 (+10.05%) | 138,281,800 |
27 Dec 2023 | CNY | 0.55 | 0.551 | 0.541 | 0.547 | 0.547 | -0.004 (-0.73%) | 23,558,900 |
26 Dec 2023 | CNY | 0.551 | 0.555 | 0.546 | 0.551 | 0.551 | -0.002 (-0.36%) | 29,524,700 |
25 Dec 2023 | CNY | 0.551 | 0.557 | 0.547 | 0.553 | 0.553 | +0.001 (+0.18%) | 27,328,200 |
22 Dec 2023 | CNY | 0.543 | 0.56 | 0.534 | 0.552 | 0.552 | +0.007 (+1.28%) | 46,605,700 |
21 Dec 2023 | CNY | 0.522 | 0.548 | 0.519 | 0.545 | 0.545 | +0.022 (+4.21%) | 53,792,200 |
20 Dec 2023 | CNY | 0.53 | 0.532 | 0.523 | 0.523 | 0.523 | -0.005 (-0.95%) | 23,745,600 |
19 Dec 2023 | CNY | 0.52 | 0.535 | 0.519 | 0.528 | 0.528 | +0.006 (+1.15%) | 32,206,600 |
18 Dec 2023 | CNY | 0.532 | 0.535 | 0.52 | 0.522 | 0.522 | -0.013 (-2.43%) | 26,142,900 |
15 Dec 2023 | CNY | 0.531 | 0.545 | 0.531 | 0.535 | 0.535 | +0.005 (+0.94%) | 30,883,600 |
14 Dec 2023 | CNY | 0.532 | 0.541 | 0.528 | 0.53 | 0.53 | -0.002 (-0.38%) | 30,534,200 |
13 Dec 2023 | CNY | 0.544 | 0.544 | 0.53 | 0.532 | 0.532 | -0.014 (-2.56%) | 35,166,100 |
12 Dec 2023 | CNY | 0.55 | 0.552 | 0.543 | 0.546 | 0.546 | -0.003 (-0.55%) | 26,434,600 |
11 Dec 2023 | CNY | 0.546 | 0.551 | 0.535 | 0.549 | 0.549 | +0.001 (+0.18%) | 28,887,900 |
8 Dec 2023 | CNY | 0.551 | 0.552 | 0.545 | 0.548 | 0.548 | 0.0 (0.0%) | 26,577,600 |
7 Dec 2023 | CNY | 0.553 | 0.554 | 0.543 | 0.548 | 0.548 | -0.007 (-1.26%) | 33,981,500 |
6 Dec 2023 | CNY | 0.549 | 0.561 | 0.546 | 0.555 | 0.555 | +0.006 (+1.09%) | 32,024,300 |
5 Dec 2023 | CNY | 0.559 | 0.565 | 0.548 | 0.549 | 0.549 | -0.011 (-1.96%) | 27,720,200 |
4 Dec 2023 | CNY | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.007 (-1.23%) | 24,763,700 |
1 Dec 2023 | CNY | 0.572 | 0.572 | 0.561 | 0.567 | 0.567 | -0.005 (-0.87%) | 31,649,000 |
30 Nov 2023 | CNY | 0.576 | 0.579 | 0.568 | 0.572 | 0.572 | -0.003 (-0.52%) | 28,780,000 |
29 Nov 2023 | CNY | 0.586 | 0.586 | 0.574 | 0.575 | 0.575 | -0.008 (-1.37%) | 30,162,000 |
28 Nov 2023 | CNY | 0.582 | 0.585 | 0.578 | 0.583 | 0.583 | +0.001 (+0.17%) | 30,105,100 |