Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 0.56 | 0.56 | 0.555 | 0.559 | 0.559 | -0.004 (-0.71%) | 8,718,400 |
18 Dec 2023 | CNY | 0.566 | 0.569 | 0.561 | 0.563 | 0.563 | -0.001 (-0.18%) | 13,802,400 |
15 Dec 2023 | CNY | 0.579 | 0.579 | 0.563 | 0.564 | 0.564 | -0.012 (-2.08%) | 13,273,400 |
14 Dec 2023 | CNY | 0.578 | 0.582 | 0.575 | 0.576 | 0.576 | 0.0 (0.0%) | 9,821,900 |
13 Dec 2023 | CNY | 0.583 | 0.583 | 0.575 | 0.576 | 0.576 | -0.003 (-0.52%) | 13,156,000 |
12 Dec 2023 | CNY | 0.585 | 0.585 | 0.576 | 0.579 | 0.579 | -0.005 (-0.86%) | 10,966,300 |
11 Dec 2023 | CNY | 0.59 | 0.59 | 0.573 | 0.584 | 0.584 | +0.006 (+1.04%) | 11,894,110 |
8 Dec 2023 | CNY | 0.572 | 0.581 | 0.572 | 0.578 | 0.578 | +0.003 (+0.52%) | 10,044,002 |
7 Dec 2023 | CNY | 0.578 | 0.578 | 0.573 | 0.575 | 0.575 | 0.0 (0.0%) | 8,322,800 |
6 Dec 2023 | CNY | 0.575 | 0.585 | 0.573 | 0.575 | 0.575 | -0.001 (-0.17%) | 16,746,908 |
5 Dec 2023 | CNY | 0.583 | 0.587 | 0.576 | 0.576 | 0.576 | -0.008 (-1.37%) | 6,355,007 |
4 Dec 2023 | CNY | 0.595 | 0.595 | 0.582 | 0.584 | 0.584 | -0.015 (-2.50%) | 10,238,300 |
1 Dec 2023 | CNY | 0.601 | 0.601 | 0.593 | 0.599 | 0.599 | +0.001 (+0.17%) | 16,868,700 |
30 Nov 2023 | CNY | 0.596 | 0.602 | 0.596 | 0.598 | 0.598 | +0.004 (+0.67%) | 12,257,602 |
29 Nov 2023 | CNY | 0.597 | 0.6 | 0.592 | 0.594 | 0.594 | -0.003 (-0.50%) | 17,088,600 |
28 Nov 2023 | CNY | 0.586 | 0.598 | 0.586 | 0.597 | 0.597 | +0.009 (+1.53%) | 15,608,201 |
27 Nov 2023 | CNY | 0.587 | 0.589 | 0.583 | 0.588 | 0.588 | -0.004 (-0.68%) | 17,030,900 |
24 Nov 2023 | CNY | 0.595 | 0.595 | 0.59 | 0.592 | 0.592 | 0.0 (0.0%) | 12,110,600 |
23 Nov 2023 | CNY | 0.589 | 0.592 | 0.587 | 0.592 | 0.592 | +0.004 (+0.68%) | 8,481,100 |
22 Nov 2023 | CNY | 0.601 | 0.601 | 0.588 | 0.588 | 0.588 | -0.011 (-1.84%) | 7,601,690 |
21 Nov 2023 | CNY | 0.599 | 0.602 | 0.596 | 0.599 | 0.599 | +0.001 (+0.17%) | 10,302,400 |
20 Nov 2023 | CNY | 0.592 | 0.599 | 0.59 | 0.598 | 0.598 | +0.006 (+1.01%) | 3,643,700 |
17 Nov 2023 | CNY | 0.591 | 0.592 | 0.585 | 0.592 | 0.592 | +0.004 (+0.68%) | 14,067,600 |
16 Nov 2023 | CNY | 0.591 | 0.596 | 0.586 | 0.588 | 0.588 | -0.007 (-1.18%) | 6,502,402 |
15 Nov 2023 | CNY | 0.591 | 0.598 | 0.591 | 0.595 | 0.595 | +0.004 (+0.68%) | 5,708,200 |
14 Nov 2023 | CNY | 0.592 | 0.594 | 0.587 | 0.591 | 0.591 | 0.0 (0.0%) | 5,193,700 |
13 Nov 2023 | CNY | 0.594 | 0.594 | 0.588 | 0.591 | 0.591 | -0.007 (-1.17%) | 4,909,600 |
10 Nov 2023 | CNY | 0.592 | 0.599 | 0.591 | 0.598 | 0.598 | +0.001 (+0.17%) | 2,127,800 |
9 Nov 2023 | CNY | 0.605 | 0.606 | 0.595 | 0.597 | 0.597 | -0.006 (-1.00%) | 8,415,900 |
8 Nov 2023 | CNY | 0.597 | 0.607 | 0.597 | 0.603 | 0.603 | +0.006 (+1.01%) | 7,409,700 |