Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 0.543 | 0.545 | 0.543 | 0.543 | 0.543 | -0.002 (-0.37%) | 135,500 |
11 Dec 2023 | CNY | 0.541 | 0.546 | 0.533 | 0.545 | 0.545 | +0.004 (+0.74%) | 575,302 |
8 Dec 2023 | CNY | 0.541 | 0.542 | 0.537 | 0.541 | 0.541 | +0.002 (+0.37%) | 1,152,300 |
7 Dec 2023 | CNY | 0.539 | 0.542 | 0.534 | 0.539 | 0.539 | +0.001 (+0.19%) | 2,923,200 |
6 Dec 2023 | CNY | 0.534 | 0.544 | 0.534 | 0.538 | 0.538 | +0.006 (+1.13%) | 4,208,600 |
5 Dec 2023 | CNY | 0.537 | 0.542 | 0.532 | 0.532 | 0.532 | -0.008 (-1.48%) | 3,731,800 |
4 Dec 2023 | CNY | 0.548 | 0.548 | 0.538 | 0.54 | 0.54 | -0.007 (-1.28%) | 828,700 |
1 Dec 2023 | CNY | 0.545 | 0.548 | 0.539 | 0.547 | 0.547 | -0.002 (-0.36%) | 3,714,300 |
30 Nov 2023 | CNY | 0.549 | 0.552 | 0.545 | 0.549 | 0.549 | -0.002 (-0.36%) | 5,514,900 |
29 Nov 2023 | CNY | 0.554 | 0.555 | 0.55 | 0.551 | 0.551 | -0.006 (-1.08%) | 4,820,500 |
28 Nov 2023 | CNY | 0.552 | 0.557 | 0.551 | 0.557 | 0.557 | +0.003 (+0.54%) | 1,370,111 |
27 Nov 2023 | CNY | 0.557 | 0.557 | 0.551 | 0.554 | 0.554 | -0.007 (-1.25%) | 4,427,300 |
24 Nov 2023 | CNY | 0.569 | 0.569 | 0.559 | 0.561 | 0.561 | -0.008 (-1.41%) | 4,186,500 |
23 Nov 2023 | CNY | 0.567 | 0.57 | 0.562 | 0.569 | 0.569 | +0.003 (+0.53%) | 2,019,201 |
22 Nov 2023 | CNY | 0.575 | 0.575 | 0.566 | 0.566 | 0.566 | -0.01 (-1.74%) | 1,177,900 |
21 Nov 2023 | CNY | 0.58 | 0.585 | 0.576 | 0.576 | 0.576 | -0.004 (-0.69%) | 736,800 |
20 Nov 2023 | CNY | 0.577 | 0.582 | 0.576 | 0.58 | 0.58 | -0.002 (-0.34%) | 1,802,400 |
17 Nov 2023 | CNY | 0.576 | 0.583 | 0.576 | 0.582 | 0.582 | +0.001 (+0.17%) | 141,900 |
16 Nov 2023 | CNY | 0.585 | 0.585 | 0.581 | 0.581 | 0.581 | -0.007 (-1.19%) | 519,500 |
15 Nov 2023 | CNY | 0.588 | 0.592 | 0.561 | 0.588 | 0.588 | +0.005 (+0.86%) | 475,901 |
14 Nov 2023 | CNY | 0.583 | 0.616 | 0.58 | 0.583 | 0.583 | 0.0 (0.0%) | 1,765,500 |
13 Nov 2023 | CNY | 0.585 | 0.585 | 0.581 | 0.583 | 0.583 | -0.002 (-0.34%) | 91,102 |
10 Nov 2023 | CNY | 0.591 | 0.591 | 0.582 | 0.585 | 0.585 | -0.005 (-0.85%) | 907,900 |
9 Nov 2023 | CNY | 0.593 | 0.593 | 0.588 | 0.59 | 0.59 | -0.003 (-0.51%) | 1,768,802 |
8 Nov 2023 | CNY | 0.591 | 0.595 | 0.589 | 0.593 | 0.593 | -0.001 (-0.17%) | 274,400 |
7 Nov 2023 | CNY | 0.594 | 0.597 | 0.591 | 0.594 | 0.594 | -0.002 (-0.34%) | 1,130,401 |
6 Nov 2023 | CNY | 0.581 | 0.596 | 0.581 | 0.596 | 0.596 | +0.018 (+3.11%) | 2,025,100 |
3 Nov 2023 | CNY | 0.575 | 0.619 | 0.57 | 0.578 | 0.578 | +0.007 (+1.23%) | 682,800 |
2 Nov 2023 | CNY | 0.58 | 0.58 | 0.571 | 0.571 | 0.571 | -0.004 (-0.70%) | 314,600 |
1 Nov 2023 | CNY | 0.577 | 0.578 | 0.574 | 0.575 | 0.575 | -0.002 (-0.35%) | 405,900 |