Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.432 | 0.439 | 0.423 | 0.438 | 0.438 | +0.004 (+0.92%) | 71,073,000 |
24 Jan 2024 | CNY | 0.438 | 0.442 | 0.421 | 0.434 | 0.434 | -0.004 (-0.91%) | 70,655,100 |
23 Jan 2024 | CNY | 0.433 | 0.445 | 0.428 | 0.438 | 0.438 | +0.006 (+1.39%) | 56,840,100 |
22 Jan 2024 | CNY | 0.453 | 0.453 | 0.431 | 0.432 | 0.432 | -0.023 (-5.05%) | 67,507,600 |
19 Jan 2024 | CNY | 0.458 | 0.469 | 0.453 | 0.455 | 0.455 | -0.004 (-0.87%) | 54,371,500 |
18 Jan 2024 | CNY | 0.452 | 0.461 | 0.445 | 0.459 | 0.459 | +0.006 (+1.32%) | 58,841,900 |
17 Jan 2024 | CNY | 0.47 | 0.47 | 0.452 | 0.453 | 0.453 | -0.016 (-3.41%) | 40,223,000 |
16 Jan 2024 | CNY | 0.463 | 0.473 | 0.46 | 0.469 | 0.469 | +0.005 (+1.08%) | 46,424,800 |
15 Jan 2024 | CNY | 0.467 | 0.47 | 0.461 | 0.464 | 0.464 | -0.007 (-1.49%) | 40,337,800 |
12 Jan 2024 | CNY | 0.471 | 0.48 | 0.469 | 0.471 | 0.471 | -0.003 (-0.63%) | 47,804,700 |
11 Jan 2024 | CNY | 0.459 | 0.477 | 0.456 | 0.474 | 0.474 | +0.014 (+3.04%) | 74,422,800 |
10 Jan 2024 | CNY | 0.451 | 0.466 | 0.446 | 0.46 | 0.46 | +0.009 (+2.00%) | 58,117,600 |
9 Jan 2024 | CNY | 0.452 | 0.461 | 0.443 | 0.451 | 0.451 | +0.001 (+0.22%) | 52,262,700 |
8 Jan 2024 | CNY | 0.455 | 0.46 | 0.449 | 0.45 | 0.45 | -0.006 (-1.32%) | 52,493,400 |
5 Jan 2024 | CNY | 0.463 | 0.473 | 0.454 | 0.456 | 0.456 | -0.008 (-1.72%) | 47,662,000 |
4 Jan 2024 | CNY | 0.472 | 0.472 | 0.461 | 0.464 | 0.464 | -0.008 (-1.69%) | 44,888,500 |
3 Jan 2024 | CNY | 0.473 | 0.476 | 0.468 | 0.472 | 0.472 | -0.003 (-0.63%) | 48,614,500 |
2 Jan 2024 | CNY | 0.484 | 0.485 | 0.473 | 0.475 | 0.475 | -0.009 (-1.86%) | 42,540,400 |
29 Dec 2023 | CNY | 0.482 | 0.49 | 0.482 | 0.484 | 0.484 | -0.002 (-0.41%) | 53,891,000 |
28 Dec 2023 | CNY | 0.462 | 0.49 | 0.457 | 0.486 | 0.486 | +0.025 (+5.42%) | 100,015,800 |
27 Dec 2023 | CNY | 0.462 | 0.464 | 0.457 | 0.461 | 0.461 | -0.001 (-0.22%) | 52,893,400 |
26 Dec 2023 | CNY | 0.466 | 0.466 | 0.46 | 0.462 | 0.462 | -0.004 (-0.86%) | 56,096,700 |
25 Dec 2023 | CNY | 0.462 | 0.47 | 0.46 | 0.466 | 0.466 | +0.003 (+0.65%) | 52,393,300 |
22 Dec 2023 | CNY | 0.453 | 0.469 | 0.448 | 0.463 | 0.463 | +0.008 (+1.76%) | 94,703,000 |
21 Dec 2023 | CNY | 0.443 | 0.458 | 0.441 | 0.455 | 0.455 | +0.011 (+2.48%) | 79,854,200 |
20 Dec 2023 | CNY | 0.451 | 0.451 | 0.443 | 0.444 | 0.444 | -0.006 (-1.33%) | 54,312,300 |
19 Dec 2023 | CNY | 0.443 | 0.452 | 0.442 | 0.45 | 0.45 | +0.007 (+1.58%) | 62,716,900 |
18 Dec 2023 | CNY | 0.455 | 0.456 | 0.443 | 0.443 | 0.443 | -0.013 (-2.85%) | 58,779,500 |
15 Dec 2023 | CNY | 0.456 | 0.464 | 0.454 | 0.456 | 0.456 | 0.0 (0.0%) | 48,349,600 |
14 Dec 2023 | CNY | 0.464 | 0.466 | 0.454 | 0.456 | 0.456 | -0.003 (-0.65%) | 55,415,800 |