Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.603 | 0.616 | 0.596 | 0.613 | 0.613 | +0.011 (+1.83%) | 14,867,100 |
24 Jan 2024 | CNY | 0.604 | 0.604 | 0.582 | 0.602 | 0.602 | +0.003 (+0.50%) | 29,609,400 |
23 Jan 2024 | CNY | 0.594 | 0.602 | 0.589 | 0.599 | 0.599 | +0.007 (+1.18%) | 37,050,300 |
22 Jan 2024 | CNY | 0.62 | 0.62 | 0.591 | 0.592 | 0.592 | -0.024 (-3.90%) | 53,764,100 |
19 Jan 2024 | CNY | 0.61 | 0.622 | 0.61 | 0.616 | 0.616 | +0.002 (+0.33%) | 26,728,000 |
18 Jan 2024 | CNY | 0.602 | 0.622 | 0.593 | 0.614 | 0.614 | +0.008 (+1.32%) | 30,929,300 |
17 Jan 2024 | CNY | 0.624 | 0.624 | 0.605 | 0.606 | 0.606 | -0.018 (-2.88%) | 7,842,900 |
16 Jan 2024 | CNY | 0.623 | 0.626 | 0.614 | 0.624 | 0.624 | -0.001 (-0.16%) | 18,569,900 |
15 Jan 2024 | CNY | 0.626 | 0.632 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 21,091,800 |
12 Jan 2024 | CNY | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.011 (-1.73%) | 12,611,300 |
11 Jan 2024 | CNY | 0.621 | 0.639 | 0.621 | 0.636 | 0.636 | +0.012 (+1.92%) | 12,732,000 |
10 Jan 2024 | CNY | 0.634 | 0.635 | 0.621 | 0.624 | 0.624 | -0.011 (-1.73%) | 21,539,300 |
9 Jan 2024 | CNY | 0.633 | 0.644 | 0.63 | 0.635 | 0.635 | -0.003 (-0.47%) | 56,848,100 |
8 Jan 2024 | CNY | 0.649 | 0.655 | 0.633 | 0.638 | 0.638 | -0.017 (-2.60%) | 32,281,600 |
5 Jan 2024 | CNY | 0.655 | 0.666 | 0.646 | 0.655 | 0.655 | -0.006 (-0.91%) | 30,326,300 |
4 Jan 2024 | CNY | 0.665 | 0.669 | 0.653 | 0.661 | 0.661 | -0.008 (-1.20%) | 29,881,900 |
3 Jan 2024 | CNY | 0.686 | 0.686 | 0.666 | 0.669 | 0.669 | -0.015 (-2.19%) | 17,347,600 |
2 Jan 2024 | CNY | 0.699 | 0.699 | 0.683 | 0.684 | 0.684 | -0.015 (-2.15%) | 29,794,300 |
29 Dec 2023 | CNY | 0.69 | 0.701 | 0.68 | 0.699 | 0.699 | +0.013 (+1.90%) | 16,339,700 |
28 Dec 2023 | CNY | 0.668 | 0.688 | 0.668 | 0.686 | 0.686 | +0.017 (+2.54%) | 24,720,770 |
27 Dec 2023 | CNY | 0.658 | 0.671 | 0.658 | 0.669 | 0.669 | +0.007 (+1.06%) | 30,405,100 |
26 Dec 2023 | CNY | 0.684 | 0.684 | 0.66 | 0.662 | 0.662 | -0.015 (-2.22%) | 17,021,200 |
25 Dec 2023 | CNY | 0.672 | 0.679 | 0.672 | 0.677 | 0.677 | +0.002 (+0.30%) | 7,920,900 |
22 Dec 2023 | CNY | 0.681 | 0.681 | 0.674 | 0.675 | 0.675 | -0.005 (-0.74%) | 16,151,400 |
21 Dec 2023 | CNY | 0.672 | 0.68 | 0.668 | 0.68 | 0.68 | +0.004 (+0.59%) | 22,542,300 |
20 Dec 2023 | CNY | 0.68 | 0.685 | 0.676 | 0.676 | 0.676 | -0.007 (-1.02%) | 32,870,000 |
19 Dec 2023 | CNY | 0.672 | 0.687 | 0.672 | 0.683 | 0.683 | +0.006 (+0.89%) | 79,124,100 |
18 Dec 2023 | CNY | 0.678 | 0.682 | 0.675 | 0.677 | 0.677 | -0.007 (-1.02%) | 12,505,400 |
15 Dec 2023 | CNY | 0.684 | 0.693 | 0.681 | 0.684 | 0.684 | -0.002 (-0.29%) | 10,372,600 |
14 Dec 2023 | CNY | 0.694 | 0.696 | 0.685 | 0.686 | 0.686 | -0.002 (-0.29%) | 28,837,000 |