Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 0.564 | 0.568 | 0.562 | 0.568 | 0.568 | +0.004 (+0.71%) | 29,021,100 |
26 Dec 2023 | CNY | 0.575 | 0.575 | 0.563 | 0.564 | 0.564 | -0.012 (-2.08%) | 77,845,300 |
25 Dec 2023 | CNY | 0.577 | 0.58 | 0.574 | 0.576 | 0.576 | -0.004 (-0.69%) | 27,839,000 |
22 Dec 2023 | CNY | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | -0.004 (-0.68%) | 36,772,800 |
21 Dec 2023 | CNY | 0.578 | 0.584 | 0.574 | 0.584 | 0.584 | +0.004 (+0.69%) | 37,454,000 |
20 Dec 2023 | CNY | 0.588 | 0.588 | 0.579 | 0.58 | 0.58 | -0.007 (-1.19%) | 35,804,300 |
19 Dec 2023 | CNY | 0.594 | 0.595 | 0.581 | 0.587 | 0.587 | -0.008 (-1.34%) | 39,837,300 |
18 Dec 2023 | CNY | 0.592 | 0.608 | 0.592 | 0.595 | 0.595 | -0.005 (-0.83%) | 31,751,400 |
15 Dec 2023 | CNY | 0.601 | 0.61 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 31,192,500 |
14 Dec 2023 | CNY | 0.6 | 0.605 | 0.594 | 0.595 | 0.595 | -0.003 (-0.50%) | 19,942,700 |
13 Dec 2023 | CNY | 0.608 | 0.61 | 0.597 | 0.598 | 0.598 | -0.016 (-2.61%) | 29,903,200 |
12 Dec 2023 | CNY | 0.598 | 0.617 | 0.598 | 0.614 | 0.614 | +0.017 (+2.85%) | 43,656,100 |
11 Dec 2023 | CNY | 0.6 | 0.6 | 0.588 | 0.597 | 0.597 | -0.006 (-1.00%) | 32,958,300 |
8 Dec 2023 | CNY | 0.612 | 0.612 | 0.601 | 0.603 | 0.603 | -0.007 (-1.15%) | 36,682,300 |
7 Dec 2023 | CNY | 0.612 | 0.614 | 0.606 | 0.61 | 0.61 | -0.003 (-0.49%) | 35,217,300 |
6 Dec 2023 | CNY | 0.606 | 0.616 | 0.6 | 0.613 | 0.613 | +0.009 (+1.49%) | 40,973,800 |
5 Dec 2023 | CNY | 0.622 | 0.622 | 0.604 | 0.604 | 0.604 | -0.017 (-2.74%) | 38,589,500 |
4 Dec 2023 | CNY | 0.636 | 0.636 | 0.621 | 0.621 | 0.621 | -0.014 (-2.20%) | 37,267,700 |
1 Dec 2023 | CNY | 0.63 | 0.638 | 0.629 | 0.635 | 0.635 | -0.001 (-0.16%) | 36,575,000 |
30 Nov 2023 | CNY | 0.64 | 0.642 | 0.632 | 0.636 | 0.636 | -0.004 (-0.63%) | 38,429,500 |
29 Nov 2023 | CNY | 0.661 | 0.661 | 0.638 | 0.64 | 0.64 | -0.02 (-3.03%) | 38,576,600 |
28 Nov 2023 | CNY | 0.669 | 0.669 | 0.656 | 0.66 | 0.66 | -0.009 (-1.35%) | 38,289,200 |
27 Nov 2023 | CNY | 0.676 | 0.676 | 0.661 | 0.669 | 0.669 | -0.008 (-1.18%) | 35,691,490 |
24 Nov 2023 | CNY | 0.679 | 0.685 | 0.676 | 0.677 | 0.677 | -0.002 (-0.29%) | 46,996,000 |
23 Nov 2023 | CNY | 0.665 | 0.68 | 0.654 | 0.679 | 0.679 | +0.019 (+2.88%) | 55,602,700 |
22 Nov 2023 | CNY | 0.665 | 0.674 | 0.657 | 0.66 | 0.66 | -0.006 (-0.90%) | 44,165,500 |
21 Nov 2023 | CNY | 0.655 | 0.676 | 0.655 | 0.666 | 0.666 | +0.013 (+1.99%) | 53,667,700 |
20 Nov 2023 | CNY | 0.657 | 0.66 | 0.65 | 0.653 | 0.653 | -0.002 (-0.31%) | 30,791,700 |
17 Nov 2023 | CNY | 0.655 | 0.66 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 43,299,700 |
16 Nov 2023 | CNY | 0.662 | 0.664 | 0.65 | 0.66 | 0.66 | -0.004 (-0.60%) | 43,069,700 |