Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 0.621 | 0.642 | 0.621 | 0.639 | 0.639 | +0.018 (+2.90%) | 5,897,900 |
27 Dec 2023 | CNY | 0.619 | 0.622 | 0.617 | 0.621 | 0.621 | +0.002 (+0.32%) | 4,099,801 |
26 Dec 2023 | CNY | 0.622 | 0.622 | 0.616 | 0.619 | 0.619 | -0.007 (-1.12%) | 3,500,900 |
25 Dec 2023 | CNY | 0.623 | 0.626 | 0.622 | 0.626 | 0.626 | +0.004 (+0.64%) | 3,893,100 |
22 Dec 2023 | CNY | 0.62 | 0.627 | 0.618 | 0.622 | 0.622 | 0.0 (0.0%) | 4,980,000 |
21 Dec 2023 | CNY | 0.614 | 0.624 | 0.612 | 0.622 | 0.622 | +0.008 (+1.30%) | 5,557,500 |
20 Dec 2023 | CNY | 0.621 | 0.622 | 0.613 | 0.614 | 0.614 | -0.007 (-1.13%) | 3,285,503 |
19 Dec 2023 | CNY | 0.618 | 0.624 | 0.618 | 0.621 | 0.621 | 0.0 (0.0%) | 4,697,300 |
18 Dec 2023 | CNY | 0.625 | 0.626 | 0.62 | 0.621 | 0.621 | -0.007 (-1.11%) | 3,207,900 |
15 Dec 2023 | CNY | 0.635 | 0.636 | 0.627 | 0.628 | 0.628 | -0.003 (-0.48%) | 4,696,708 |
14 Dec 2023 | CNY | 0.64 | 0.642 | 0.631 | 0.631 | 0.631 | -0.004 (-0.63%) | 3,375,400 |
13 Dec 2023 | CNY | 0.64 | 0.641 | 0.635 | 0.635 | 0.635 | -0.008 (-1.24%) | 5,078,000 |
12 Dec 2023 | CNY | 0.643 | 0.645 | 0.641 | 0.643 | 0.643 | -0.001 (-0.16%) | 3,545,300 |
11 Dec 2023 | CNY | 0.636 | 0.645 | 0.628 | 0.644 | 0.644 | +0.009 (+1.42%) | 3,656,300 |
8 Dec 2023 | CNY | 0.635 | 0.636 | 0.632 | 0.635 | 0.635 | +0.003 (+0.47%) | 3,773,400 |
7 Dec 2023 | CNY | 0.632 | 0.634 | 0.628 | 0.632 | 0.632 | -0.001 (-0.16%) | 5,383,005 |
6 Dec 2023 | CNY | 0.63 | 0.637 | 0.629 | 0.633 | 0.633 | +0.003 (+0.48%) | 4,830,800 |
5 Dec 2023 | CNY | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.013 (-2.02%) | 3,056,000 |
4 Dec 2023 | CNY | 0.645 | 0.648 | 0.643 | 0.643 | 0.643 | -0.006 (-0.92%) | 4,336,800 |
1 Dec 2023 | CNY | 0.648 | 0.651 | 0.642 | 0.649 | 0.649 | -0.002 (-0.31%) | 4,693,500 |
30 Nov 2023 | CNY | 0.651 | 0.655 | 0.648 | 0.651 | 0.651 | -0.001 (-0.15%) | 3,444,800 |
29 Nov 2023 | CNY | 0.656 | 0.657 | 0.651 | 0.652 | 0.652 | -0.007 (-1.06%) | 2,555,400 |
28 Nov 2023 | CNY | 0.654 | 0.66 | 0.653 | 0.659 | 0.659 | +0.004 (+0.61%) | 4,431,206 |
27 Nov 2023 | CNY | 0.655 | 0.655 | 0.65 | 0.655 | 0.655 | -0.002 (-0.30%) | 4,541,400 |
24 Nov 2023 | CNY | 0.664 | 0.664 | 0.656 | 0.657 | 0.657 | -0.007 (-1.05%) | 4,421,200 |
23 Nov 2023 | CNY | 0.655 | 0.664 | 0.655 | 0.664 | 0.664 | +0.004 (+0.61%) | 3,177,202 |
22 Nov 2023 | CNY | 0.667 | 0.668 | 0.659 | 0.66 | 0.66 | -0.011 (-1.64%) | 4,265,800 |
21 Nov 2023 | CNY | 0.674 | 0.678 | 0.669 | 0.671 | 0.671 | -0.001 (-0.15%) | 2,959,412 |
20 Nov 2023 | CNY | 0.668 | 0.675 | 0.665 | 0.672 | 0.672 | +0.003 (+0.45%) | 4,373,000 |
17 Nov 2023 | CNY | 0.667 | 0.67 | 0.666 | 0.669 | 0.669 | +0.001 (+0.15%) | 3,699,800 |