Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.481 | 0.492 | 0.477 | 0.483 | 0.483 | +0.002 (+0.42%) | 75,493,400 |
8 Jan 2024 | CNY | 0.491 | 0.495 | 0.48 | 0.481 | 0.481 | -0.01 (-2.04%) | 95,068,900 |
5 Jan 2024 | CNY | 0.492 | 0.504 | 0.487 | 0.491 | 0.491 | -0.001 (-0.20%) | 94,351,500 |
4 Jan 2024 | CNY | 0.501 | 0.501 | 0.49 | 0.492 | 0.492 | -0.009 (-1.80%) | 76,252,600 |
3 Jan 2024 | CNY | 0.503 | 0.505 | 0.497 | 0.501 | 0.501 | -0.003 (-0.60%) | 74,408,200 |
2 Jan 2024 | CNY | 0.516 | 0.516 | 0.504 | 0.504 | 0.504 | -0.011 (-2.14%) | 65,406,300 |
29 Dec 2023 | CNY | 0.512 | 0.518 | 0.512 | 0.515 | 0.515 | +0.001 (+0.19%) | 65,646,310 |
28 Dec 2023 | CNY | 0.489 | 0.516 | 0.486 | 0.514 | 0.514 | +0.025 (+5.11%) | 116,745,200 |
27 Dec 2023 | CNY | 0.492 | 0.496 | 0.485 | 0.489 | 0.489 | -0.003 (-0.61%) | 60,686,600 |
26 Dec 2023 | CNY | 0.494 | 0.496 | 0.489 | 0.492 | 0.492 | -0.002 (-0.40%) | 62,762,660 |
25 Dec 2023 | CNY | 0.491 | 0.498 | 0.49 | 0.494 | 0.494 | +0.002 (+0.41%) | 55,192,520 |
22 Dec 2023 | CNY | 0.483 | 0.499 | 0.477 | 0.492 | 0.492 | +0.006 (+1.23%) | 100,787,800 |
21 Dec 2023 | CNY | 0.473 | 0.488 | 0.473 | 0.486 | 0.486 | +0.01 (+2.10%) | 105,205,400 |
20 Dec 2023 | CNY | 0.483 | 0.485 | 0.475 | 0.476 | 0.476 | -0.006 (-1.24%) | 65,942,400 |
19 Dec 2023 | CNY | 0.481 | 0.486 | 0.479 | 0.482 | 0.482 | 0.0 (0.0%) | 107,856,300 |
18 Dec 2023 | CNY | 0.49 | 0.493 | 0.481 | 0.482 | 0.482 | -0.013 (-2.63%) | 81,307,100 |
15 Dec 2023 | CNY | 0.495 | 0.502 | 0.492 | 0.495 | 0.495 | +0.001 (+0.20%) | 64,146,400 |
14 Dec 2023 | CNY | 0.499 | 0.504 | 0.492 | 0.494 | 0.494 | -0.003 (-0.60%) | 57,720,500 |
13 Dec 2023 | CNY | 0.508 | 0.508 | 0.496 | 0.497 | 0.497 | -0.011 (-2.17%) | 75,733,200 |
12 Dec 2023 | CNY | 0.51 | 0.511 | 0.506 | 0.508 | 0.508 | -0.003 (-0.59%) | 44,390,600 |
11 Dec 2023 | CNY | 0.509 | 0.512 | 0.499 | 0.511 | 0.511 | +0.001 (+0.20%) | 78,353,800 |
8 Dec 2023 | CNY | 0.509 | 0.516 | 0.508 | 0.51 | 0.51 | -0.002 (-0.39%) | 101,006,000 |
7 Dec 2023 | CNY | 0.517 | 0.517 | 0.507 | 0.512 | 0.512 | -0.003 (-0.58%) | 109,761,700 |
6 Dec 2023 | CNY | 0.505 | 0.524 | 0.502 | 0.515 | 0.515 | +0.01 (+1.98%) | 125,151,710 |
5 Dec 2023 | CNY | 0.506 | 0.515 | 0.504 | 0.505 | 0.505 | -0.003 (-0.59%) | 69,311,300 |
4 Dec 2023 | CNY | 0.513 | 0.513 | 0.507 | 0.508 | 0.508 | -0.005 (-0.97%) | 58,901,700 |
1 Dec 2023 | CNY | 0.515 | 0.515 | 0.505 | 0.513 | 0.513 | -0.002 (-0.39%) | 71,144,100 |
30 Nov 2023 | CNY | 0.517 | 0.52 | 0.512 | 0.515 | 0.515 | -0.002 (-0.39%) | 67,499,100 |
29 Nov 2023 | CNY | 0.525 | 0.525 | 0.516 | 0.517 | 0.517 | -0.008 (-1.52%) | 58,394,400 |
28 Nov 2023 | CNY | 0.522 | 0.525 | 0.517 | 0.525 | 0.525 | +0.004 (+0.77%) | 59,910,000 |