Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.509 | 0.513 | 0.505 | 0.508 | 0.508 | -0.003 (-0.59%) | 159,293,000 |
28 Dec 2023 | CNY | 0.496 | 0.516 | 0.496 | 0.511 | 0.511 | +0.014 (+2.82%) | 228,996,301 |
27 Dec 2023 | CNY | 0.493 | 0.498 | 0.491 | 0.497 | 0.497 | +0.01 (+2.05%) | 178,697,100 |
26 Dec 2023 | CNY | 0.488 | 0.49 | 0.486 | 0.487 | 0.487 | -0.002 (-0.41%) | 29,253,701 |
25 Dec 2023 | CNY | 0.49 | 0.491 | 0.486 | 0.489 | 0.489 | +0.004 (+0.82%) | 45,862,500 |
22 Dec 2023 | CNY | 0.511 | 0.515 | 0.483 | 0.485 | 0.485 | -0.023 (-4.53%) | 367,818,301 |
21 Dec 2023 | CNY | 0.502 | 0.509 | 0.501 | 0.508 | 0.508 | -0.001 (-0.20%) | 240,602,000 |
20 Dec 2023 | CNY | 0.512 | 0.514 | 0.508 | 0.509 | 0.509 | +0.002 (+0.39%) | 144,014,303 |
19 Dec 2023 | CNY | 0.505 | 0.51 | 0.503 | 0.507 | 0.507 | -0.001 (-0.20%) | 201,735,200 |
18 Dec 2023 | CNY | 0.511 | 0.513 | 0.508 | 0.508 | 0.508 | -0.006 (-1.17%) | 178,150,000 |
15 Dec 2023 | CNY | 0.512 | 0.522 | 0.51 | 0.514 | 0.514 | +0.009 (+1.78%) | 294,674,100 |
14 Dec 2023 | CNY | 0.51 | 0.514 | 0.504 | 0.505 | 0.505 | +0.001 (+0.20%) | 198,076,500 |
13 Dec 2023 | CNY | 0.51 | 0.51 | 0.503 | 0.504 | 0.504 | -0.01 (-1.95%) | 158,104,106 |
12 Dec 2023 | CNY | 0.506 | 0.514 | 0.504 | 0.514 | 0.514 | +0.009 (+1.78%) | 209,627,100 |
11 Dec 2023 | CNY | 0.503 | 0.508 | 0.497 | 0.505 | 0.505 | -0.004 (-0.79%) | 283,254,600 |
8 Dec 2023 | CNY | 0.509 | 0.514 | 0.504 | 0.509 | 0.509 | +0.001 (+0.20%) | 226,255,600 |
7 Dec 2023 | CNY | 0.511 | 0.511 | 0.504 | 0.508 | 0.508 | -0.005 (-0.97%) | 150,916,500 |
6 Dec 2023 | CNY | 0.502 | 0.518 | 0.502 | 0.513 | 0.513 | +0.011 (+2.19%) | 268,994,301 |
5 Dec 2023 | CNY | 0.511 | 0.514 | 0.501 | 0.502 | 0.502 | -0.012 (-2.33%) | 212,409,000 |
4 Dec 2023 | CNY | 0.526 | 0.527 | 0.514 | 0.514 | 0.514 | -0.013 (-2.47%) | 210,207,599 |
1 Dec 2023 | CNY | 0.53 | 0.532 | 0.522 | 0.527 | 0.527 | -0.005 (-0.94%) | 175,523,800 |
30 Nov 2023 | CNY | 0.534 | 0.535 | 0.525 | 0.532 | 0.532 | 0.0 (0.0%) | 203,947,400 |
29 Nov 2023 | CNY | 0.549 | 0.549 | 0.53 | 0.532 | 0.532 | -0.016 (-2.92%) | 247,121,500 |
28 Nov 2023 | CNY | 0.549 | 0.552 | 0.544 | 0.548 | 0.548 | -0.003 (-0.54%) | 171,663,200 |
27 Nov 2023 | CNY | 0.554 | 0.554 | 0.543 | 0.551 | 0.551 | 0.0 (0.0%) | 173,130,676 |
24 Nov 2023 | CNY | 0.556 | 0.556 | 0.55 | 0.551 | 0.551 | -0.007 (-1.25%) | 133,541,600 |
23 Nov 2023 | CNY | 0.551 | 0.558 | 0.549 | 0.558 | 0.558 | +0.01 (+1.82%) | 227,666,103 |
22 Nov 2023 | CNY | 0.55 | 0.555 | 0.546 | 0.548 | 0.548 | -0.006 (-1.08%) | 176,668,100 |
21 Nov 2023 | CNY | 0.564 | 0.567 | 0.552 | 0.554 | 0.554 | -0.002 (-0.36%) | 254,219,200 |
20 Nov 2023 | CNY | 0.551 | 0.559 | 0.548 | 0.556 | 0.556 | +0.009 (+1.65%) | 247,347,600 |