Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.503 | 0.508 | 0.5 | 0.504 | 0.504 | +0.004 (+0.80%) | 19,126,700 |
8 Jan 2024 | CNY | 0.511 | 0.511 | 0.5 | 0.5 | 0.5 | -0.011 (-2.15%) | 19,869,000 |
5 Jan 2024 | CNY | 0.518 | 0.522 | 0.51 | 0.511 | 0.511 | -0.008 (-1.54%) | 22,489,900 |
4 Jan 2024 | CNY | 0.526 | 0.529 | 0.515 | 0.519 | 0.519 | -0.008 (-1.52%) | 22,644,400 |
3 Jan 2024 | CNY | 0.535 | 0.535 | 0.524 | 0.527 | 0.527 | -0.007 (-1.31%) | 21,637,800 |
2 Jan 2024 | CNY | 0.545 | 0.545 | 0.533 | 0.534 | 0.534 | -0.009 (-1.66%) | 12,821,300 |
29 Dec 2023 | CNY | 0.541 | 0.544 | 0.54 | 0.543 | 0.543 | +0.002 (+0.37%) | 24,580,200 |
28 Dec 2023 | CNY | 0.524 | 0.541 | 0.524 | 0.541 | 0.541 | +0.018 (+3.44%) | 25,040,400 |
27 Dec 2023 | CNY | 0.522 | 0.525 | 0.521 | 0.523 | 0.523 | +0.001 (+0.19%) | 18,719,800 |
26 Dec 2023 | CNY | 0.529 | 0.529 | 0.52 | 0.522 | 0.522 | -0.007 (-1.32%) | 20,498,600 |
25 Dec 2023 | CNY | 0.528 | 0.531 | 0.526 | 0.529 | 0.529 | +0.001 (+0.19%) | 19,804,100 |
22 Dec 2023 | CNY | 0.532 | 0.534 | 0.525 | 0.528 | 0.528 | -0.004 (-0.75%) | 23,999,200 |
21 Dec 2023 | CNY | 0.519 | 0.534 | 0.515 | 0.532 | 0.532 | +0.01 (+1.92%) | 22,088,200 |
20 Dec 2023 | CNY | 0.528 | 0.528 | 0.522 | 0.522 | 0.522 | -0.005 (-0.95%) | 12,960,900 |
19 Dec 2023 | CNY | 0.524 | 0.529 | 0.522 | 0.527 | 0.527 | +0.002 (+0.38%) | 17,929,300 |
18 Dec 2023 | CNY | 0.527 | 0.53 | 0.523 | 0.525 | 0.525 | -0.008 (-1.50%) | 12,796,700 |
15 Dec 2023 | CNY | 0.537 | 0.539 | 0.529 | 0.533 | 0.533 | -0.003 (-0.56%) | 16,234,700 |
14 Dec 2023 | CNY | 0.543 | 0.545 | 0.535 | 0.536 | 0.536 | -0.004 (-0.74%) | 12,015,100 |
13 Dec 2023 | CNY | 0.548 | 0.548 | 0.539 | 0.54 | 0.54 | -0.007 (-1.28%) | 17,176,100 |
12 Dec 2023 | CNY | 0.55 | 0.55 | 0.545 | 0.547 | 0.547 | -0.003 (-0.55%) | 17,549,800 |
11 Dec 2023 | CNY | 0.541 | 0.551 | 0.535 | 0.55 | 0.55 | +0.009 (+1.66%) | 14,109,100 |
8 Dec 2023 | CNY | 0.537 | 0.543 | 0.532 | 0.541 | 0.541 | +0.007 (+1.31%) | 19,178,000 |
7 Dec 2023 | CNY | 0.537 | 0.537 | 0.53 | 0.534 | 0.534 | -0.003 (-0.56%) | 20,497,100 |
6 Dec 2023 | CNY | 0.538 | 0.54 | 0.534 | 0.537 | 0.537 | 0.0 (0.0%) | 19,003,000 |
5 Dec 2023 | CNY | 0.547 | 0.547 | 0.537 | 0.537 | 0.537 | -0.009 (-1.65%) | 18,665,700 |
4 Dec 2023 | CNY | 0.552 | 0.553 | 0.546 | 0.546 | 0.546 | -0.006 (-1.09%) | 19,271,600 |
1 Dec 2023 | CNY | 0.551 | 0.553 | 0.545 | 0.552 | 0.552 | +0.001 (+0.18%) | 19,642,600 |
30 Nov 2023 | CNY | 0.548 | 0.552 | 0.547 | 0.551 | 0.551 | +0.002 (+0.36%) | 17,050,700 |
29 Nov 2023 | CNY | 0.553 | 0.554 | 0.548 | 0.549 | 0.549 | -0.003 (-0.54%) | 16,691,300 |
28 Nov 2023 | CNY | 0.55 | 0.554 | 0.549 | 0.552 | 0.552 | +0.002 (+0.36%) | 16,465,000 |