Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.422 | 0.427 | 0.42 | 0.422 | 0.422 | 0.0 (0.0%) | 25,907,100 |
8 Jan 2024 | CNY | 0.428 | 0.428 | 0.421 | 0.422 | 0.422 | -0.006 (-1.40%) | 127,319,250 |
5 Jan 2024 | CNY | 0.434 | 0.436 | 0.425 | 0.428 | 0.428 | -0.007 (-1.61%) | 29,790,100 |
4 Jan 2024 | CNY | 0.44 | 0.44 | 0.432 | 0.435 | 0.435 | -0.005 (-1.14%) | 28,923,300 |
3 Jan 2024 | CNY | 0.441 | 0.444 | 0.438 | 0.44 | 0.44 | -0.001 (-0.23%) | 8,249,600 |
2 Jan 2024 | CNY | 0.446 | 0.448 | 0.44 | 0.441 | 0.441 | -0.007 (-1.56%) | 114,853,500 |
29 Dec 2023 | CNY | 0.447 | 0.45 | 0.445 | 0.448 | 0.448 | +0.002 (+0.45%) | 28,448,700 |
28 Dec 2023 | CNY | 0.435 | 0.448 | 0.434 | 0.446 | 0.446 | +0.011 (+2.53%) | 36,713,600 |
27 Dec 2023 | CNY | 0.432 | 0.435 | 0.43 | 0.435 | 0.435 | +0.002 (+0.46%) | 15,674,810 |
26 Dec 2023 | CNY | 0.439 | 0.439 | 0.431 | 0.433 | 0.433 | -0.006 (-1.37%) | 25,708,900 |
25 Dec 2023 | CNY | 0.437 | 0.44 | 0.436 | 0.439 | 0.439 | 0.0 (0.0%) | 17,780,600 |
22 Dec 2023 | CNY | 0.443 | 0.443 | 0.435 | 0.439 | 0.439 | -0.003 (-0.68%) | 26,377,800 |
21 Dec 2023 | CNY | 0.439 | 0.443 | 0.436 | 0.442 | 0.442 | +0.002 (+0.45%) | 38,440,000 |
20 Dec 2023 | CNY | 0.443 | 0.446 | 0.439 | 0.44 | 0.44 | -0.002 (-0.45%) | 18,425,100 |
19 Dec 2023 | CNY | 0.445 | 0.445 | 0.439 | 0.442 | 0.442 | -0.002 (-0.45%) | 24,496,600 |
18 Dec 2023 | CNY | 0.445 | 0.449 | 0.441 | 0.444 | 0.444 | -0.001 (-0.22%) | 27,569,500 |
15 Dec 2023 | CNY | 0.449 | 0.451 | 0.443 | 0.445 | 0.445 | -0.003 (-0.67%) | 27,489,600 |
14 Dec 2023 | CNY | 0.451 | 0.456 | 0.447 | 0.448 | 0.448 | -0.002 (-0.44%) | 39,896,300 |
13 Dec 2023 | CNY | 0.454 | 0.456 | 0.449 | 0.45 | 0.45 | -0.004 (-0.88%) | 49,516,000 |
12 Dec 2023 | CNY | 0.46 | 0.46 | 0.453 | 0.454 | 0.454 | -0.005 (-1.09%) | 15,008,600 |
11 Dec 2023 | CNY | 0.456 | 0.461 | 0.449 | 0.459 | 0.459 | +0.001 (+0.22%) | 22,104,500 |
8 Dec 2023 | CNY | 0.452 | 0.458 | 0.447 | 0.458 | 0.458 | +0.007 (+1.55%) | 30,564,900 |
7 Dec 2023 | CNY | 0.455 | 0.455 | 0.447 | 0.451 | 0.451 | -0.003 (-0.66%) | 24,029,400 |
6 Dec 2023 | CNY | 0.453 | 0.458 | 0.45 | 0.454 | 0.454 | +0.001 (+0.22%) | 29,159,410 |
5 Dec 2023 | CNY | 0.461 | 0.462 | 0.453 | 0.453 | 0.453 | -0.01 (-2.16%) | 26,486,900 |
4 Dec 2023 | CNY | 0.476 | 0.476 | 0.462 | 0.463 | 0.463 | -0.013 (-2.73%) | 32,114,800 |
1 Dec 2023 | CNY | 0.477 | 0.477 | 0.47 | 0.476 | 0.476 | -0.001 (-0.21%) | 18,302,200 |
30 Nov 2023 | CNY | 0.473 | 0.478 | 0.473 | 0.477 | 0.477 | +0.002 (+0.42%) | 6,974,600 |
29 Nov 2023 | CNY | 0.478 | 0.479 | 0.474 | 0.475 | 0.475 | -0.003 (-0.63%) | 40,814,600 |
28 Nov 2023 | CNY | 0.471 | 0.479 | 0.469 | 0.478 | 0.478 | +0.007 (+1.49%) | 22,472,700 |