Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.463 | 0.473 | 0.458 | 0.466 | 0.466 | +0.002 (+0.43%) | 5,429,700 |
8 Jan 2024 | CNY | 0.468 | 0.481 | 0.46 | 0.464 | 0.464 | -0.008 (-1.69%) | 4,348,200 |
5 Jan 2024 | CNY | 0.474 | 0.486 | 0.468 | 0.472 | 0.472 | -0.003 (-0.63%) | 5,497,700 |
4 Jan 2024 | CNY | 0.482 | 0.482 | 0.472 | 0.475 | 0.475 | -0.007 (-1.45%) | 4,430,400 |
3 Jan 2024 | CNY | 0.483 | 0.485 | 0.478 | 0.482 | 0.482 | -0.002 (-0.41%) | 3,096,400 |
2 Jan 2024 | CNY | 0.497 | 0.497 | 0.483 | 0.484 | 0.484 | -0.012 (-2.42%) | 3,393,100 |
29 Dec 2023 | CNY | 0.495 | 0.5 | 0.494 | 0.496 | 0.496 | +0.001 (+0.20%) | 4,394,400 |
28 Dec 2023 | CNY | 0.472 | 0.497 | 0.472 | 0.495 | 0.495 | +0.024 (+5.10%) | 14,806,800 |
27 Dec 2023 | CNY | 0.474 | 0.474 | 0.469 | 0.471 | 0.471 | -0.002 (-0.42%) | 2,535,200 |
26 Dec 2023 | CNY | 0.473 | 0.476 | 0.471 | 0.473 | 0.473 | -0.004 (-0.84%) | 1,061,700 |
25 Dec 2023 | CNY | 0.474 | 0.481 | 0.474 | 0.477 | 0.477 | +0.002 (+0.42%) | 1,337,000 |
22 Dec 2023 | CNY | 0.468 | 0.48 | 0.462 | 0.475 | 0.475 | +0.007 (+1.50%) | 7,311,700 |
21 Dec 2023 | CNY | 0.459 | 0.471 | 0.455 | 0.468 | 0.468 | +0.009 (+1.96%) | 4,596,700 |
20 Dec 2023 | CNY | 0.465 | 0.467 | 0.458 | 0.459 | 0.459 | -0.006 (-1.29%) | 3,949,400 |
19 Dec 2023 | CNY | 0.467 | 0.467 | 0.461 | 0.465 | 0.465 | +0.002 (+0.43%) | 3,809,400 |
18 Dec 2023 | CNY | 0.475 | 0.475 | 0.461 | 0.463 | 0.463 | -0.013 (-2.73%) | 5,504,600 |
15 Dec 2023 | CNY | 0.477 | 0.482 | 0.473 | 0.476 | 0.476 | 0.0 (0.0%) | 3,166,400 |
14 Dec 2023 | CNY | 0.48 | 0.488 | 0.474 | 0.476 | 0.476 | -0.004 (-0.83%) | 5,494,500 |
13 Dec 2023 | CNY | 0.489 | 0.489 | 0.479 | 0.48 | 0.48 | -0.011 (-2.24%) | 5,517,100 |
12 Dec 2023 | CNY | 0.491 | 0.495 | 0.489 | 0.491 | 0.491 | -0.004 (-0.81%) | 2,565,600 |
11 Dec 2023 | CNY | 0.494 | 0.496 | 0.483 | 0.495 | 0.495 | +0.001 (+0.20%) | 2,804,100 |
8 Dec 2023 | CNY | 0.499 | 0.499 | 0.492 | 0.494 | 0.494 | -0.001 (-0.20%) | 2,753,300 |
7 Dec 2023 | CNY | 0.497 | 0.499 | 0.49 | 0.495 | 0.495 | -0.002 (-0.40%) | 7,845,300 |
6 Dec 2023 | CNY | 0.484 | 0.505 | 0.483 | 0.497 | 0.497 | +0.013 (+2.69%) | 10,066,400 |
5 Dec 2023 | CNY | 0.488 | 0.495 | 0.484 | 0.484 | 0.484 | -0.005 (-1.02%) | 3,740,100 |
4 Dec 2023 | CNY | 0.496 | 0.496 | 0.486 | 0.489 | 0.489 | -0.007 (-1.41%) | 4,222,700 |
1 Dec 2023 | CNY | 0.498 | 0.498 | 0.49 | 0.496 | 0.496 | -0.003 (-0.60%) | 9,486,200 |
30 Nov 2023 | CNY | 0.501 | 0.503 | 0.496 | 0.499 | 0.499 | -0.002 (-0.40%) | 6,113,600 |
29 Nov 2023 | CNY | 0.51 | 0.51 | 0.5 | 0.501 | 0.501 | -0.01 (-1.96%) | 7,041,700 |
28 Nov 2023 | CNY | 0.508 | 0.512 | 0.504 | 0.511 | 0.511 | +0.003 (+0.59%) | 6,392,600 |