Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 0.601 | 0.605 | 0.597 | 0.599 | 0.599 | -0.005 (-0.83%) | 86,347,500 |
11 Dec 2023 | CNY | 0.6 | 0.606 | 0.59 | 0.604 | 0.604 | +0.001 (+0.17%) | 128,592,006 |
8 Dec 2023 | CNY | 0.61 | 0.613 | 0.601 | 0.603 | 0.603 | -0.003 (-0.50%) | 117,777,500 |
7 Dec 2023 | CNY | 0.607 | 0.611 | 0.6 | 0.606 | 0.606 | -0.003 (-0.49%) | 303,696,000 |
6 Dec 2023 | CNY | 0.59 | 0.618 | 0.589 | 0.609 | 0.609 | +0.017 (+2.87%) | 375,047,756 |
5 Dec 2023 | CNY | 0.595 | 0.606 | 0.591 | 0.592 | 0.592 | -0.006 (-1.00%) | 197,244,555 |
4 Dec 2023 | CNY | 0.603 | 0.604 | 0.595 | 0.598 | 0.598 | -0.006 (-0.99%) | 127,643,900 |
1 Dec 2023 | CNY | 0.609 | 0.61 | 0.597 | 0.604 | 0.604 | -0.004 (-0.66%) | 186,518,862 |
30 Nov 2023 | CNY | 0.611 | 0.616 | 0.606 | 0.608 | 0.608 | -0.004 (-0.65%) | 138,678,703 |
29 Nov 2023 | CNY | 0.623 | 0.624 | 0.611 | 0.612 | 0.612 | -0.013 (-2.08%) | 143,035,400 |
28 Nov 2023 | CNY | 0.621 | 0.626 | 0.617 | 0.625 | 0.625 | +0.004 (+0.64%) | 151,368,800 |
27 Nov 2023 | CNY | 0.63 | 0.631 | 0.617 | 0.621 | 0.621 | -0.011 (-1.74%) | 162,317,200 |
24 Nov 2023 | CNY | 0.646 | 0.647 | 0.631 | 0.632 | 0.632 | -0.016 (-2.47%) | 178,696,989 |
23 Nov 2023 | CNY | 0.646 | 0.648 | 0.64 | 0.648 | 0.648 | +0.004 (+0.62%) | 114,715,600 |
22 Nov 2023 | CNY | 0.657 | 0.658 | 0.644 | 0.644 | 0.644 | -0.015 (-2.28%) | 130,825,093 |
21 Nov 2023 | CNY | 0.666 | 0.67 | 0.659 | 0.659 | 0.659 | -0.006 (-0.90%) | 130,899,803 |
20 Nov 2023 | CNY | 0.667 | 0.668 | 0.656 | 0.665 | 0.665 | -0.001 (-0.15%) | 267,554,303 |
17 Nov 2023 | CNY | 0.662 | 0.667 | 0.66 | 0.666 | 0.666 | +0.003 (+0.45%) | 156,898,600 |
16 Nov 2023 | CNY | 0.676 | 0.677 | 0.663 | 0.663 | 0.663 | -0.013 (-1.92%) | 189,496,500 |
15 Nov 2023 | CNY | 0.675 | 0.682 | 0.674 | 0.676 | 0.676 | +0.008 (+1.20%) | 377,288,200 |
14 Nov 2023 | CNY | 0.673 | 0.675 | 0.665 | 0.668 | 0.668 | -0.005 (-0.74%) | 150,631,302 |
13 Nov 2023 | CNY | 0.675 | 0.679 | 0.67 | 0.673 | 0.673 | 0.0 (0.0%) | 98,331,902 |
10 Nov 2023 | CNY | 0.676 | 0.676 | 0.67 | 0.673 | 0.673 | -0.006 (-0.88%) | 129,794,357 |
9 Nov 2023 | CNY | 0.679 | 0.685 | 0.675 | 0.679 | 0.679 | +0.001 (+0.15%) | 189,963,300 |
8 Nov 2023 | CNY | 0.678 | 0.683 | 0.674 | 0.678 | 0.678 | -0.001 (-0.15%) | 258,833,802 |
7 Nov 2023 | CNY | 0.681 | 0.684 | 0.675 | 0.679 | 0.679 | -0.008 (-1.16%) | 288,067,402 |
6 Nov 2023 | CNY | 0.662 | 0.687 | 0.66 | 0.687 | 0.687 | +0.028 (+4.25%) | 416,805,100 |
3 Nov 2023 | CNY | 0.651 | 0.66 | 0.651 | 0.659 | 0.659 | +0.008 (+1.23%) | 142,269,600 |
2 Nov 2023 | CNY | 0.663 | 0.665 | 0.65 | 0.651 | 0.651 | -0.011 (-1.66%) | 123,284,700 |
1 Nov 2023 | CNY | 0.667 | 0.667 | 0.656 | 0.662 | 0.662 | -0.002 (-0.30%) | 239,279,300 |