Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.456 | 0.461 | 0.453 | 0.455 | 0.455 | 0.0 (0.0%) | 174,176,400 |
8 Jan 2024 | CNY | 0.461 | 0.461 | 0.454 | 0.455 | 0.455 | -0.006 (-1.30%) | 142,045,340 |
5 Jan 2024 | CNY | 0.47 | 0.471 | 0.459 | 0.461 | 0.461 | -0.009 (-1.91%) | 177,065,900 |
4 Jan 2024 | CNY | 0.475 | 0.475 | 0.468 | 0.47 | 0.47 | -0.005 (-1.05%) | 127,415,300 |
3 Jan 2024 | CNY | 0.475 | 0.48 | 0.473 | 0.475 | 0.475 | -0.002 (-0.42%) | 104,060,810 |
2 Jan 2024 | CNY | 0.484 | 0.485 | 0.475 | 0.477 | 0.477 | -0.006 (-1.24%) | 121,264,600 |
29 Dec 2023 | CNY | 0.482 | 0.486 | 0.48 | 0.483 | 0.483 | +0.001 (+0.21%) | 140,470,200 |
28 Dec 2023 | CNY | 0.469 | 0.484 | 0.468 | 0.482 | 0.482 | +0.012 (+2.55%) | 191,167,500 |
27 Dec 2023 | CNY | 0.467 | 0.471 | 0.465 | 0.47 | 0.47 | +0.003 (+0.64%) | 118,324,600 |
26 Dec 2023 | CNY | 0.473 | 0.473 | 0.465 | 0.467 | 0.467 | -0.006 (-1.27%) | 116,435,700 |
25 Dec 2023 | CNY | 0.471 | 0.476 | 0.47 | 0.473 | 0.473 | +0.002 (+0.42%) | 103,300,300 |
22 Dec 2023 | CNY | 0.477 | 0.477 | 0.47 | 0.471 | 0.471 | -0.006 (-1.26%) | 148,252,800 |
21 Dec 2023 | CNY | 0.473 | 0.479 | 0.471 | 0.477 | 0.477 | +0.002 (+0.42%) | 146,248,700 |
20 Dec 2023 | CNY | 0.478 | 0.482 | 0.474 | 0.475 | 0.475 | -0.003 (-0.63%) | 113,075,200 |
19 Dec 2023 | CNY | 0.48 | 0.48 | 0.475 | 0.478 | 0.478 | -0.002 (-0.42%) | 127,467,100 |
18 Dec 2023 | CNY | 0.479 | 0.487 | 0.476 | 0.48 | 0.48 | -0.001 (-0.21%) | 126,770,100 |
15 Dec 2023 | CNY | 0.485 | 0.488 | 0.479 | 0.481 | 0.481 | -0.003 (-0.62%) | 181,791,700 |
14 Dec 2023 | CNY | 0.489 | 0.494 | 0.483 | 0.484 | 0.484 | -0.002 (-0.41%) | 142,556,000 |
13 Dec 2023 | CNY | 0.491 | 0.492 | 0.485 | 0.486 | 0.486 | -0.006 (-1.22%) | 126,973,300 |
12 Dec 2023 | CNY | 0.496 | 0.496 | 0.49 | 0.492 | 0.492 | -0.005 (-1.01%) | 124,263,600 |
11 Dec 2023 | CNY | 0.493 | 0.499 | 0.486 | 0.497 | 0.497 | +0.001 (+0.20%) | 126,872,300 |
8 Dec 2023 | CNY | 0.488 | 0.498 | 0.485 | 0.496 | 0.496 | +0.008 (+1.64%) | 171,471,140 |
7 Dec 2023 | CNY | 0.491 | 0.491 | 0.484 | 0.488 | 0.488 | -0.003 (-0.61%) | 148,805,300 |
6 Dec 2023 | CNY | 0.492 | 0.497 | 0.488 | 0.491 | 0.491 | -0.001 (-0.20%) | 148,498,760 |
5 Dec 2023 | CNY | 0.5 | 0.501 | 0.491 | 0.492 | 0.492 | -0.009 (-1.80%) | 128,914,540 |
4 Dec 2023 | CNY | 0.516 | 0.516 | 0.501 | 0.501 | 0.501 | -0.016 (-3.09%) | 157,576,000 |
1 Dec 2023 | CNY | 0.517 | 0.518 | 0.511 | 0.517 | 0.517 | 0.0 (0.0%) | 115,573,500 |
30 Nov 2023 | CNY | 0.515 | 0.519 | 0.514 | 0.517 | 0.517 | +0.002 (+0.39%) | 94,116,070 |
29 Nov 2023 | CNY | 0.519 | 0.521 | 0.514 | 0.515 | 0.515 | -0.003 (-0.58%) | 115,315,450 |
28 Nov 2023 | CNY | 0.51 | 0.52 | 0.508 | 0.518 | 0.518 | +0.007 (+1.37%) | 149,417,300 |