Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.507 | 0.513 | 0.502 | 0.507 | 0.507 | +0.001 (+0.20%) | 69,967,710 |
8 Jan 2024 | CNY | 0.521 | 0.521 | 0.506 | 0.506 | 0.506 | -0.015 (-2.88%) | 101,214,800 |
5 Jan 2024 | CNY | 0.531 | 0.534 | 0.519 | 0.521 | 0.521 | -0.011 (-2.07%) | 101,163,700 |
4 Jan 2024 | CNY | 0.537 | 0.537 | 0.529 | 0.532 | 0.532 | -0.005 (-0.93%) | 118,506,200 |
3 Jan 2024 | CNY | 0.543 | 0.545 | 0.535 | 0.537 | 0.537 | -0.007 (-1.29%) | 52,768,400 |
2 Jan 2024 | CNY | 0.551 | 0.551 | 0.543 | 0.544 | 0.544 | -0.007 (-1.27%) | 51,321,800 |
29 Dec 2023 | CNY | 0.549 | 0.552 | 0.548 | 0.551 | 0.551 | +0.002 (+0.36%) | 42,813,900 |
28 Dec 2023 | CNY | 0.536 | 0.552 | 0.535 | 0.549 | 0.549 | +0.012 (+2.23%) | 74,823,300 |
27 Dec 2023 | CNY | 0.535 | 0.539 | 0.534 | 0.537 | 0.537 | +0.002 (+0.37%) | 51,222,100 |
26 Dec 2023 | CNY | 0.541 | 0.541 | 0.532 | 0.535 | 0.535 | -0.007 (-1.29%) | 63,775,400 |
25 Dec 2023 | CNY | 0.545 | 0.547 | 0.539 | 0.542 | 0.542 | -0.003 (-0.55%) | 34,354,270 |
22 Dec 2023 | CNY | 0.547 | 0.55 | 0.543 | 0.545 | 0.545 | -0.003 (-0.55%) | 59,197,100 |
21 Dec 2023 | CNY | 0.537 | 0.55 | 0.537 | 0.548 | 0.548 | +0.007 (+1.29%) | 64,039,300 |
20 Dec 2023 | CNY | 0.548 | 0.549 | 0.54 | 0.541 | 0.541 | -0.007 (-1.28%) | 50,479,970 |
19 Dec 2023 | CNY | 0.544 | 0.549 | 0.542 | 0.548 | 0.548 | +0.004 (+0.74%) | 37,081,400 |
18 Dec 2023 | CNY | 0.547 | 0.548 | 0.542 | 0.544 | 0.544 | -0.005 (-0.91%) | 48,918,300 |
15 Dec 2023 | CNY | 0.555 | 0.556 | 0.547 | 0.549 | 0.549 | -0.005 (-0.90%) | 68,395,400 |
14 Dec 2023 | CNY | 0.561 | 0.562 | 0.553 | 0.554 | 0.554 | -0.005 (-0.89%) | 65,989,300 |
13 Dec 2023 | CNY | 0.564 | 0.566 | 0.557 | 0.559 | 0.559 | -0.006 (-1.06%) | 47,360,100 |
12 Dec 2023 | CNY | 0.566 | 0.568 | 0.561 | 0.565 | 0.565 | -0.003 (-0.53%) | 49,220,700 |
11 Dec 2023 | CNY | 0.558 | 0.569 | 0.553 | 0.568 | 0.568 | +0.008 (+1.43%) | 66,857,160 |
8 Dec 2023 | CNY | 0.55 | 0.561 | 0.549 | 0.56 | 0.56 | +0.01 (+1.82%) | 75,380,060 |
7 Dec 2023 | CNY | 0.551 | 0.552 | 0.545 | 0.55 | 0.55 | -0.001 (-0.18%) | 43,890,110 |
6 Dec 2023 | CNY | 0.548 | 0.553 | 0.546 | 0.551 | 0.551 | +0.003 (+0.55%) | 35,729,700 |
5 Dec 2023 | CNY | 0.558 | 0.56 | 0.548 | 0.548 | 0.548 | -0.012 (-2.14%) | 55,140,800 |
4 Dec 2023 | CNY | 0.563 | 0.567 | 0.559 | 0.56 | 0.56 | -0.004 (-0.71%) | 46,502,400 |
1 Dec 2023 | CNY | 0.56 | 0.564 | 0.556 | 0.564 | 0.564 | +0.003 (+0.53%) | 42,230,000 |
30 Nov 2023 | CNY | 0.559 | 0.561 | 0.556 | 0.561 | 0.561 | +0.001 (+0.18%) | 42,803,500 |
29 Nov 2023 | CNY | 0.563 | 0.566 | 0.559 | 0.56 | 0.56 | -0.005 (-0.88%) | 45,632,100 |
28 Nov 2023 | CNY | 0.563 | 0.566 | 0.56 | 0.565 | 0.565 | +0.001 (+0.18%) | 36,170,000 |