Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.646 | 0.657 | 0.64 | 0.657 | 0.657 | +0.005 (+0.77%) | 993,100 |
24 Jan 2024 | CNY | 0.652 | 0.653 | 0.636 | 0.652 | 0.652 | -0.002 (-0.31%) | 1,098,600 |
23 Jan 2024 | CNY | 0.65 | 0.664 | 0.648 | 0.654 | 0.654 | +0.004 (+0.62%) | 900,200 |
22 Jan 2024 | CNY | 0.663 | 0.664 | 0.644 | 0.65 | 0.65 | -0.016 (-2.40%) | 563,500 |
19 Jan 2024 | CNY | 0.671 | 0.679 | 0.663 | 0.666 | 0.666 | -0.005 (-0.75%) | 1,921,900 |
18 Jan 2024 | CNY | 0.65 | 0.671 | 0.65 | 0.671 | 0.671 | +0.018 (+2.76%) | 645,000 |
17 Jan 2024 | CNY | 0.665 | 0.665 | 0.653 | 0.653 | 0.653 | -0.018 (-2.68%) | 2,650,200 |
16 Jan 2024 | CNY | 0.656 | 0.675 | 0.656 | 0.671 | 0.671 | -0.001 (-0.15%) | 2,223,600 |
15 Jan 2024 | CNY | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | 0.0 (0.0%) | 567,200 |
12 Jan 2024 | CNY | 0.671 | 0.681 | 0.669 | 0.672 | 0.672 | -0.002 (-0.30%) | 1,443,200 |
11 Jan 2024 | CNY | 0.657 | 0.678 | 0.657 | 0.674 | 0.674 | +0.014 (+2.12%) | 1,454,490 |
10 Jan 2024 | CNY | 0.656 | 0.668 | 0.656 | 0.66 | 0.66 | +0.006 (+0.92%) | 3,864,000 |
9 Jan 2024 | CNY | 0.648 | 0.66 | 0.64 | 0.654 | 0.654 | +0.006 (+0.93%) | 2,578,800 |
8 Jan 2024 | CNY | 0.656 | 0.656 | 0.647 | 0.648 | 0.648 | -0.004 (-0.61%) | 1,776,500 |
5 Jan 2024 | CNY | 0.667 | 0.669 | 0.649 | 0.652 | 0.652 | -0.008 (-1.21%) | 992,700 |
4 Jan 2024 | CNY | 0.671 | 0.671 | 0.655 | 0.66 | 0.66 | -0.011 (-1.64%) | 2,837,300 |
3 Jan 2024 | CNY | 0.67 | 0.674 | 0.667 | 0.671 | 0.671 | 0.0 (0.0%) | 2,626,800 |
2 Jan 2024 | CNY | 0.685 | 0.685 | 0.669 | 0.671 | 0.671 | -0.013 (-1.90%) | 3,126,000 |
29 Dec 2023 | CNY | 0.689 | 0.689 | 0.682 | 0.684 | 0.684 | -0.004 (-0.58%) | 5,076,900 |
28 Dec 2023 | CNY | 0.654 | 0.689 | 0.654 | 0.688 | 0.688 | +0.038 (+5.85%) | 5,580,500 |
27 Dec 2023 | CNY | 0.655 | 0.655 | 0.646 | 0.65 | 0.65 | -0.004 (-0.61%) | 2,641,200 |
26 Dec 2023 | CNY | 0.651 | 0.656 | 0.651 | 0.654 | 0.654 | -0.002 (-0.30%) | 760,400 |
25 Dec 2023 | CNY | 0.654 | 0.659 | 0.651 | 0.656 | 0.656 | +0.002 (+0.31%) | 1,768,500 |
22 Dec 2023 | CNY | 0.65 | 0.661 | 0.639 | 0.654 | 0.654 | +0.008 (+1.24%) | 1,697,200 |
21 Dec 2023 | CNY | 0.63 | 0.649 | 0.63 | 0.646 | 0.646 | +0.016 (+2.54%) | 1,737,700 |
20 Dec 2023 | CNY | 0.633 | 0.635 | 0.63 | 0.63 | 0.63 | -0.001 (-0.16%) | 542,200 |
19 Dec 2023 | CNY | 0.63 | 0.635 | 0.63 | 0.631 | 0.631 | +0.001 (+0.16%) | 945,500 |
18 Dec 2023 | CNY | 0.644 | 0.645 | 0.63 | 0.63 | 0.63 | -0.016 (-2.48%) | 749,000 |
15 Dec 2023 | CNY | 0.643 | 0.655 | 0.643 | 0.646 | 0.646 | +0.002 (+0.31%) | 1,080,500 |
14 Dec 2023 | CNY | 0.654 | 0.656 | 0.643 | 0.644 | 0.644 | -0.001 (-0.16%) | 786,800 |