Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.52 | 0.525 | 0.519 | 0.523 | 0.523 | +0.004 (+0.77%) | 32,204,400 |
22 Dec 2023 | CNY | 0.523 | 0.525 | 0.518 | 0.519 | 0.519 | -0.005 (-0.95%) | 40,732,000 |
21 Dec 2023 | CNY | 0.523 | 0.527 | 0.52 | 0.524 | 0.524 | 0.0 (0.0%) | 32,666,520 |
20 Dec 2023 | CNY | 0.527 | 0.533 | 0.523 | 0.524 | 0.524 | -0.002 (-0.38%) | 31,577,300 |
19 Dec 2023 | CNY | 0.53 | 0.53 | 0.523 | 0.526 | 0.526 | -0.005 (-0.94%) | 32,404,020 |
18 Dec 2023 | CNY | 0.53 | 0.537 | 0.529 | 0.531 | 0.531 | -0.002 (-0.38%) | 35,804,210 |
15 Dec 2023 | CNY | 0.542 | 0.546 | 0.53 | 0.533 | 0.533 | -0.009 (-1.66%) | 40,382,300 |
14 Dec 2023 | CNY | 0.543 | 0.549 | 0.541 | 0.542 | 0.542 | 0.0 (0.0%) | 25,453,620 |
13 Dec 2023 | CNY | 0.544 | 0.549 | 0.541 | 0.542 | 0.542 | -0.003 (-0.55%) | 29,416,650 |
12 Dec 2023 | CNY | 0.549 | 0.55 | 0.542 | 0.545 | 0.545 | -0.003 (-0.55%) | 29,973,900 |
11 Dec 2023 | CNY | 0.545 | 0.551 | 0.539 | 0.548 | 0.548 | +0.003 (+0.55%) | 48,773,600 |
8 Dec 2023 | CNY | 0.544 | 0.548 | 0.539 | 0.545 | 0.545 | +0.003 (+0.55%) | 60,849,200 |
7 Dec 2023 | CNY | 0.547 | 0.547 | 0.54 | 0.542 | 0.542 | -0.005 (-0.91%) | 32,255,610 |
6 Dec 2023 | CNY | 0.545 | 0.552 | 0.541 | 0.547 | 0.547 | +0.003 (+0.55%) | 42,372,900 |
5 Dec 2023 | CNY | 0.55 | 0.553 | 0.543 | 0.544 | 0.544 | -0.007 (-1.27%) | 46,189,300 |
4 Dec 2023 | CNY | 0.566 | 0.566 | 0.549 | 0.551 | 0.551 | -0.016 (-2.82%) | 50,701,310 |
1 Dec 2023 | CNY | 0.567 | 0.57 | 0.56 | 0.567 | 0.567 | -0.001 (-0.18%) | 31,360,560 |
30 Nov 2023 | CNY | 0.561 | 0.57 | 0.56 | 0.568 | 0.568 | +0.007 (+1.25%) | 52,434,060 |
29 Nov 2023 | CNY | 0.564 | 0.568 | 0.56 | 0.561 | 0.561 | -0.004 (-0.71%) | 28,118,400 |
28 Nov 2023 | CNY | 0.554 | 0.566 | 0.553 | 0.565 | 0.565 | +0.009 (+1.62%) | 55,332,200 |
27 Nov 2023 | CNY | 0.557 | 0.558 | 0.551 | 0.556 | 0.556 | -0.003 (-0.54%) | 40,655,800 |
24 Nov 2023 | CNY | 0.559 | 0.566 | 0.558 | 0.559 | 0.559 | -0.001 (-0.18%) | 33,912,100 |
23 Nov 2023 | CNY | 0.558 | 0.561 | 0.556 | 0.56 | 0.56 | +0.002 (+0.36%) | 24,652,820 |
22 Nov 2023 | CNY | 0.566 | 0.566 | 0.557 | 0.558 | 0.558 | -0.008 (-1.41%) | 27,926,720 |
21 Nov 2023 | CNY | 0.567 | 0.57 | 0.564 | 0.566 | 0.566 | +0.002 (+0.35%) | 34,342,920 |
20 Nov 2023 | CNY | 0.559 | 0.567 | 0.557 | 0.564 | 0.564 | +0.006 (+1.08%) | 38,944,710 |
17 Nov 2023 | CNY | 0.556 | 0.559 | 0.553 | 0.558 | 0.558 | +0.003 (+0.54%) | 39,421,520 |
16 Nov 2023 | CNY | 0.562 | 0.565 | 0.555 | 0.555 | 0.555 | -0.008 (-1.42%) | 34,032,000 |
15 Nov 2023 | CNY | 0.564 | 0.567 | 0.56 | 0.563 | 0.563 | +0.005 (+0.90%) | 34,389,010 |
14 Nov 2023 | CNY | 0.558 | 0.562 | 0.555 | 0.558 | 0.558 | 0.0 (0.0%) | 30,157,100 |