Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.453 | 0.456 | 0.442 | 0.445 | 0.445 | -0.005 (-1.11%) | 10,102,600 |
8 Jan 2024 | CNY | 0.463 | 0.463 | 0.449 | 0.45 | 0.45 | -0.014 (-3.02%) | 13,380,410 |
5 Jan 2024 | CNY | 0.472 | 0.472 | 0.462 | 0.464 | 0.464 | -0.007 (-1.49%) | 10,499,200 |
4 Jan 2024 | CNY | 0.474 | 0.476 | 0.468 | 0.471 | 0.471 | -0.004 (-0.84%) | 14,690,100 |
3 Jan 2024 | CNY | 0.482 | 0.482 | 0.471 | 0.475 | 0.475 | -0.007 (-1.45%) | 5,845,300 |
2 Jan 2024 | CNY | 0.489 | 0.493 | 0.482 | 0.482 | 0.482 | -0.007 (-1.43%) | 9,240,100 |
29 Dec 2023 | CNY | 0.489 | 0.491 | 0.485 | 0.489 | 0.489 | +0.001 (+0.20%) | 15,993,800 |
28 Dec 2023 | CNY | 0.473 | 0.492 | 0.473 | 0.488 | 0.488 | +0.013 (+2.74%) | 10,163,100 |
27 Dec 2023 | CNY | 0.476 | 0.478 | 0.472 | 0.475 | 0.475 | +0.003 (+0.64%) | 17,545,200 |
26 Dec 2023 | CNY | 0.474 | 0.474 | 0.469 | 0.472 | 0.472 | -0.004 (-0.84%) | 6,385,500 |
25 Dec 2023 | CNY | 0.475 | 0.477 | 0.472 | 0.476 | 0.476 | 0.0 (0.0%) | 8,460,600 |
22 Dec 2023 | CNY | 0.496 | 0.5 | 0.474 | 0.476 | 0.476 | -0.023 (-4.61%) | 15,147,900 |
21 Dec 2023 | CNY | 0.498 | 0.502 | 0.491 | 0.499 | 0.499 | +0.004 (+0.81%) | 18,405,100 |
20 Dec 2023 | CNY | 0.506 | 0.507 | 0.495 | 0.495 | 0.495 | -0.011 (-2.17%) | 18,017,020 |
19 Dec 2023 | CNY | 0.503 | 0.509 | 0.501 | 0.506 | 0.506 | 0.0 (0.0%) | 15,836,700 |
18 Dec 2023 | CNY | 0.507 | 0.511 | 0.504 | 0.506 | 0.506 | -0.006 (-1.17%) | 26,983,500 |
15 Dec 2023 | CNY | 0.51 | 0.519 | 0.508 | 0.512 | 0.512 | +0.002 (+0.39%) | 13,696,400 |
14 Dec 2023 | CNY | 0.514 | 0.521 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 19,928,200 |
13 Dec 2023 | CNY | 0.516 | 0.519 | 0.509 | 0.51 | 0.51 | -0.009 (-1.73%) | 18,152,320 |
12 Dec 2023 | CNY | 0.519 | 0.521 | 0.516 | 0.519 | 0.519 | +0.003 (+0.58%) | 13,991,100 |
11 Dec 2023 | CNY | 0.512 | 0.519 | 0.503 | 0.516 | 0.516 | +0.004 (+0.78%) | 20,464,500 |
8 Dec 2023 | CNY | 0.507 | 0.515 | 0.507 | 0.512 | 0.512 | +0.005 (+0.99%) | 17,882,700 |
7 Dec 2023 | CNY | 0.507 | 0.509 | 0.502 | 0.507 | 0.507 | +0.002 (+0.40%) | 14,793,500 |
6 Dec 2023 | CNY | 0.5 | 0.511 | 0.498 | 0.505 | 0.505 | +0.005 (+1%) | 15,054,000 |
5 Dec 2023 | CNY | 0.517 | 0.517 | 0.498 | 0.5 | 0.5 | -0.016 (-3.10%) | 21,974,110 |
4 Dec 2023 | CNY | 0.519 | 0.523 | 0.516 | 0.516 | 0.516 | -0.003 (-0.58%) | 10,982,500 |
1 Dec 2023 | CNY | 0.516 | 0.52 | 0.509 | 0.519 | 0.519 | +0.005 (+0.97%) | 13,506,000 |
30 Nov 2023 | CNY | 0.513 | 0.516 | 0.51 | 0.514 | 0.514 | 0.0 (0.0%) | 9,399,500 |
29 Nov 2023 | CNY | 0.521 | 0.522 | 0.512 | 0.514 | 0.514 | -0.011 (-2.10%) | 15,096,000 |
28 Nov 2023 | CNY | 0.529 | 0.53 | 0.521 | 0.525 | 0.525 | -0.004 (-0.76%) | 25,047,300 |