Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 0.552 | 0.562 | 0.546 | 0.548 | 0.548 | -0.003 (-0.54%) | 26,838,400 |
13 Dec 2023 | CNY | 0.563 | 0.564 | 0.551 | 0.551 | 0.551 | -0.013 (-2.30%) | 32,890,201 |
12 Dec 2023 | CNY | 0.565 | 0.57 | 0.564 | 0.564 | 0.564 | -0.004 (-0.70%) | 31,398,400 |
11 Dec 2023 | CNY | 0.56 | 0.57 | 0.555 | 0.568 | 0.568 | +0.001 (+0.18%) | 39,584,300 |
8 Dec 2023 | CNY | 0.571 | 0.574 | 0.564 | 0.567 | 0.567 | -0.003 (-0.53%) | 38,200,900 |
7 Dec 2023 | CNY | 0.572 | 0.574 | 0.565 | 0.57 | 0.57 | -0.003 (-0.52%) | 37,727,800 |
6 Dec 2023 | CNY | 0.562 | 0.583 | 0.559 | 0.573 | 0.573 | +0.012 (+2.14%) | 36,507,400 |
5 Dec 2023 | CNY | 0.567 | 0.575 | 0.561 | 0.561 | 0.561 | -0.011 (-1.92%) | 32,352,100 |
4 Dec 2023 | CNY | 0.573 | 0.578 | 0.57 | 0.572 | 0.572 | -0.005 (-0.87%) | 35,917,400 |
1 Dec 2023 | CNY | 0.58 | 0.586 | 0.571 | 0.577 | 0.577 | -0.004 (-0.69%) | 39,008,700 |
30 Nov 2023 | CNY | 0.581 | 0.587 | 0.578 | 0.581 | 0.581 | 0.0 (0.0%) | 29,477,700 |
29 Nov 2023 | CNY | 0.59 | 0.591 | 0.581 | 0.581 | 0.581 | -0.01 (-1.69%) | 29,306,700 |
28 Nov 2023 | CNY | 0.584 | 0.591 | 0.583 | 0.591 | 0.591 | +0.004 (+0.68%) | 27,874,102 |
27 Nov 2023 | CNY | 0.591 | 0.594 | 0.583 | 0.587 | 0.587 | -0.007 (-1.18%) | 29,095,505 |
24 Nov 2023 | CNY | 0.605 | 0.605 | 0.592 | 0.594 | 0.594 | -0.011 (-1.82%) | 44,686,100 |
23 Nov 2023 | CNY | 0.596 | 0.605 | 0.596 | 0.605 | 0.605 | +0.007 (+1.17%) | 41,941,100 |
22 Nov 2023 | CNY | 0.611 | 0.614 | 0.598 | 0.598 | 0.598 | -0.016 (-2.61%) | 39,496,100 |
21 Nov 2023 | CNY | 0.622 | 0.624 | 0.613 | 0.614 | 0.614 | -0.005 (-0.81%) | 34,493,500 |
20 Nov 2023 | CNY | 0.621 | 0.621 | 0.61 | 0.619 | 0.619 | +0.001 (+0.16%) | 51,221,400 |
17 Nov 2023 | CNY | 0.611 | 0.619 | 0.611 | 0.618 | 0.618 | +0.004 (+0.65%) | 42,218,000 |
16 Nov 2023 | CNY | 0.629 | 0.633 | 0.613 | 0.614 | 0.614 | -0.014 (-2.23%) | 42,724,000 |
15 Nov 2023 | CNY | 0.625 | 0.634 | 0.625 | 0.628 | 0.628 | +0.009 (+1.45%) | 31,705,900 |
14 Nov 2023 | CNY | 0.623 | 0.626 | 0.616 | 0.619 | 0.619 | -0.003 (-0.48%) | 38,008,900 |
13 Nov 2023 | CNY | 0.622 | 0.628 | 0.62 | 0.622 | 0.622 | +0.001 (+0.16%) | 36,842,500 |
10 Nov 2023 | CNY | 0.625 | 0.625 | 0.618 | 0.621 | 0.621 | -0.007 (-1.11%) | 31,962,700 |
9 Nov 2023 | CNY | 0.626 | 0.632 | 0.623 | 0.628 | 0.628 | +0.001 (+0.16%) | 31,955,300 |
8 Nov 2023 | CNY | 0.625 | 0.63 | 0.622 | 0.627 | 0.627 | +0.001 (+0.16%) | 49,178,000 |
7 Nov 2023 | CNY | 0.627 | 0.629 | 0.619 | 0.626 | 0.626 | -0.003 (-0.48%) | 44,122,600 |
6 Nov 2023 | CNY | 0.602 | 0.629 | 0.602 | 0.629 | 0.629 | +0.027 (+4.49%) | 62,390,800 |
3 Nov 2023 | CNY | 0.593 | 0.604 | 0.593 | 0.602 | 0.602 | +0.011 (+1.86%) | 53,021,400 |