Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 0.633 | 0.649 | 0.626 | 0.647 | 0.647 | +0.015 (+2.37%) | 60,304,900 |
24 Jan 2024 | CNY | 0.635 | 0.635 | 0.612 | 0.632 | 0.632 | +0.006 (+0.96%) | 64,467,200 |
23 Jan 2024 | CNY | 0.61 | 0.631 | 0.608 | 0.626 | 0.626 | +0.011 (+1.79%) | 67,621,700 |
22 Jan 2024 | CNY | 0.641 | 0.648 | 0.609 | 0.615 | 0.615 | -0.031 (-4.80%) | 90,258,960 |
19 Jan 2024 | CNY | 0.652 | 0.657 | 0.645 | 0.646 | 0.646 | -0.006 (-0.92%) | 50,809,600 |
18 Jan 2024 | CNY | 0.649 | 0.656 | 0.636 | 0.652 | 0.652 | 0.0 (0.0%) | 73,057,638 |
17 Jan 2024 | CNY | 0.671 | 0.672 | 0.651 | 0.652 | 0.652 | -0.022 (-3.26%) | 60,444,600 |
16 Jan 2024 | CNY | 0.677 | 0.678 | 0.663 | 0.674 | 0.674 | 0.0 (0.0%) | 46,320,200 |
15 Jan 2024 | CNY | 0.675 | 0.681 | 0.668 | 0.674 | 0.674 | -0.006 (-0.88%) | 47,872,600 |
12 Jan 2024 | CNY | 0.683 | 0.688 | 0.678 | 0.68 | 0.68 | -0.007 (-1.02%) | 44,551,100 |
11 Jan 2024 | CNY | 0.674 | 0.689 | 0.671 | 0.687 | 0.687 | +0.013 (+1.93%) | 54,833,700 |
10 Jan 2024 | CNY | 0.677 | 0.686 | 0.671 | 0.674 | 0.674 | -0.01 (-1.46%) | 66,724,500 |
9 Jan 2024 | CNY | 0.673 | 0.691 | 0.673 | 0.684 | 0.684 | +0.011 (+1.63%) | 78,621,900 |
8 Jan 2024 | CNY | 0.693 | 0.693 | 0.673 | 0.673 | 0.673 | -0.02 (-2.89%) | 62,386,200 |
5 Jan 2024 | CNY | 0.709 | 0.71 | 0.688 | 0.693 | 0.693 | -0.012 (-1.70%) | 68,256,900 |
4 Jan 2024 | CNY | 0.715 | 0.716 | 0.702 | 0.705 | 0.705 | -0.013 (-1.81%) | 64,996,700 |
3 Jan 2024 | CNY | 0.727 | 0.727 | 0.71 | 0.718 | 0.718 | -0.01 (-1.37%) | 75,366,300 |
2 Jan 2024 | CNY | 0.741 | 0.742 | 0.728 | 0.728 | 0.728 | -0.012 (-1.62%) | 48,151,600 |
29 Dec 2023 | CNY | 0.729 | 0.74 | 0.728 | 0.74 | 0.74 | +0.011 (+1.51%) | 62,196,200 |
28 Dec 2023 | CNY | 0.707 | 0.732 | 0.705 | 0.729 | 0.729 | +0.019 (+2.68%) | 63,400,400 |
27 Dec 2023 | CNY | 0.705 | 0.711 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 39,565,500 |
26 Dec 2023 | CNY | 0.72 | 0.72 | 0.7 | 0.705 | 0.705 | -0.015 (-2.08%) | 53,920,300 |
25 Dec 2023 | CNY | 0.712 | 0.723 | 0.712 | 0.72 | 0.72 | +0.004 (+0.56%) | 43,281,800 |
22 Dec 2023 | CNY | 0.728 | 0.728 | 0.713 | 0.716 | 0.716 | -0.008 (-1.10%) | 53,595,300 |
21 Dec 2023 | CNY | 0.715 | 0.727 | 0.707 | 0.724 | 0.724 | +0.009 (+1.26%) | 69,486,510 |
20 Dec 2023 | CNY | 0.731 | 0.731 | 0.715 | 0.715 | 0.715 | -0.014 (-1.92%) | 48,310,500 |
19 Dec 2023 | CNY | 0.723 | 0.73 | 0.719 | 0.729 | 0.729 | +0.006 (+0.83%) | 54,873,290 |
18 Dec 2023 | CNY | 0.73 | 0.733 | 0.721 | 0.723 | 0.723 | -0.011 (-1.50%) | 49,213,900 |
15 Dec 2023 | CNY | 0.741 | 0.744 | 0.732 | 0.734 | 0.734 | -0.007 (-0.94%) | 109,676,400 |
14 Dec 2023 | CNY | 0.747 | 0.754 | 0.74 | 0.741 | 0.741 | -0.007 (-0.94%) | 61,944,900 |