Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.484 | 0.488 | 0.481 | 0.485 | 0.485 | -0.001 (-0.21%) | 16,869,500 |
25 Dec 2023 | CNY | 0.482 | 0.489 | 0.482 | 0.486 | 0.486 | 0.0 (0.0%) | 13,444,200 |
22 Dec 2023 | CNY | 0.478 | 0.489 | 0.471 | 0.486 | 0.486 | +0.007 (+1.46%) | 45,408,000 |
21 Dec 2023 | CNY | 0.46 | 0.48 | 0.459 | 0.479 | 0.479 | +0.018 (+3.90%) | 49,192,200 |
20 Dec 2023 | CNY | 0.466 | 0.469 | 0.461 | 0.461 | 0.461 | -0.005 (-1.07%) | 14,443,607 |
19 Dec 2023 | CNY | 0.461 | 0.47 | 0.46 | 0.466 | 0.466 | +0.005 (+1.08%) | 27,361,200 |
18 Dec 2023 | CNY | 0.471 | 0.474 | 0.461 | 0.461 | 0.461 | -0.014 (-2.95%) | 29,492,500 |
15 Dec 2023 | CNY | 0.471 | 0.48 | 0.471 | 0.475 | 0.475 | +0.006 (+1.28%) | 32,228,900 |
14 Dec 2023 | CNY | 0.471 | 0.479 | 0.468 | 0.469 | 0.469 | -0.001 (-0.21%) | 29,419,800 |
13 Dec 2023 | CNY | 0.48 | 0.481 | 0.47 | 0.47 | 0.47 | -0.013 (-2.69%) | 21,920,200 |
12 Dec 2023 | CNY | 0.484 | 0.487 | 0.481 | 0.483 | 0.483 | -0.001 (-0.21%) | 16,950,500 |
11 Dec 2023 | CNY | 0.484 | 0.486 | 0.476 | 0.484 | 0.484 | -0.001 (-0.21%) | 40,606,930 |
8 Dec 2023 | CNY | 0.489 | 0.49 | 0.484 | 0.485 | 0.485 | -0.001 (-0.21%) | 21,180,800 |
7 Dec 2023 | CNY | 0.492 | 0.492 | 0.483 | 0.486 | 0.486 | -0.006 (-1.22%) | 24,530,800 |
6 Dec 2023 | CNY | 0.488 | 0.496 | 0.485 | 0.492 | 0.492 | +0.004 (+0.82%) | 26,365,300 |
5 Dec 2023 | CNY | 0.496 | 0.5 | 0.488 | 0.488 | 0.488 | -0.008 (-1.61%) | 32,832,400 |
4 Dec 2023 | CNY | 0.503 | 0.503 | 0.496 | 0.496 | 0.496 | -0.005 (-1.00%) | 17,670,600 |
1 Dec 2023 | CNY | 0.506 | 0.506 | 0.497 | 0.501 | 0.501 | -0.005 (-0.99%) | 23,078,801 |
30 Nov 2023 | CNY | 0.51 | 0.511 | 0.503 | 0.506 | 0.506 | -0.004 (-0.78%) | 23,825,700 |
29 Nov 2023 | CNY | 0.515 | 0.515 | 0.508 | 0.51 | 0.51 | -0.005 (-0.97%) | 20,084,200 |
28 Nov 2023 | CNY | 0.515 | 0.517 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 19,079,000 |
27 Nov 2023 | CNY | 0.523 | 0.523 | 0.513 | 0.515 | 0.515 | -0.009 (-1.72%) | 24,687,601 |
24 Nov 2023 | CNY | 0.531 | 0.531 | 0.523 | 0.524 | 0.524 | -0.008 (-1.50%) | 15,756,600 |
23 Nov 2023 | CNY | 0.53 | 0.532 | 0.528 | 0.532 | 0.532 | +0.001 (+0.19%) | 17,763,701 |
22 Nov 2023 | CNY | 0.541 | 0.541 | 0.53 | 0.531 | 0.531 | -0.01 (-1.85%) | 15,940,800 |
21 Nov 2023 | CNY | 0.545 | 0.549 | 0.54 | 0.541 | 0.541 | -0.005 (-0.92%) | 18,189,100 |
20 Nov 2023 | CNY | 0.544 | 0.547 | 0.538 | 0.546 | 0.546 | +0.002 (+0.37%) | 14,455,800 |
17 Nov 2023 | CNY | 0.543 | 0.546 | 0.54 | 0.544 | 0.544 | 0.0 (0.0%) | 12,009,000 |
16 Nov 2023 | CNY | 0.559 | 0.559 | 0.544 | 0.544 | 0.544 | -0.016 (-2.86%) | 29,132,700 |
15 Nov 2023 | CNY | 0.558 | 0.564 | 0.555 | 0.56 | 0.56 | +0.007 (+1.27%) | 23,983,800 |