Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.462 | 0.463 | 0.455 | 0.46 | 0.46 | -0.002 (-0.43%) | 73,588,100 |
25 Dec 2023 | CNY | 0.455 | 0.463 | 0.455 | 0.462 | 0.462 | +0.006 (+1.32%) | 100,325,800 |
22 Dec 2023 | CNY | 0.461 | 0.462 | 0.456 | 0.456 | 0.456 | -0.005 (-1.08%) | 84,156,500 |
21 Dec 2023 | CNY | 0.457 | 0.463 | 0.454 | 0.461 | 0.461 | +0.003 (+0.66%) | 85,294,400 |
20 Dec 2023 | CNY | 0.462 | 0.468 | 0.457 | 0.458 | 0.458 | -0.004 (-0.87%) | 78,886,000 |
19 Dec 2023 | CNY | 0.465 | 0.465 | 0.458 | 0.462 | 0.462 | -0.003 (-0.65%) | 91,305,900 |
18 Dec 2023 | CNY | 0.465 | 0.472 | 0.463 | 0.465 | 0.465 | -0.002 (-0.43%) | 76,014,500 |
15 Dec 2023 | CNY | 0.478 | 0.48 | 0.465 | 0.467 | 0.467 | -0.008 (-1.68%) | 138,782,900 |
14 Dec 2023 | CNY | 0.476 | 0.483 | 0.475 | 0.475 | 0.475 | +0.001 (+0.21%) | 121,826,700 |
13 Dec 2023 | CNY | 0.48 | 0.482 | 0.474 | 0.474 | 0.474 | -0.006 (-1.25%) | 90,125,700 |
12 Dec 2023 | CNY | 0.482 | 0.483 | 0.476 | 0.48 | 0.48 | -0.004 (-0.83%) | 71,531,500 |
11 Dec 2023 | CNY | 0.478 | 0.485 | 0.473 | 0.484 | 0.484 | +0.004 (+0.83%) | 100,946,730 |
8 Dec 2023 | CNY | 0.48 | 0.483 | 0.476 | 0.48 | 0.48 | 0.0 (0.0%) | 85,686,600 |
7 Dec 2023 | CNY | 0.485 | 0.485 | 0.478 | 0.48 | 0.48 | -0.006 (-1.23%) | 96,724,850 |
6 Dec 2023 | CNY | 0.482 | 0.491 | 0.481 | 0.486 | 0.486 | +0.004 (+0.83%) | 93,564,800 |
5 Dec 2023 | CNY | 0.485 | 0.49 | 0.482 | 0.482 | 0.482 | -0.006 (-1.23%) | 119,834,430 |
4 Dec 2023 | CNY | 0.506 | 0.506 | 0.488 | 0.488 | 0.488 | -0.019 (-3.75%) | 242,674,230 |
1 Dec 2023 | CNY | 0.509 | 0.51 | 0.5 | 0.507 | 0.507 | -0.001 (-0.20%) | 104,609,200 |
30 Nov 2023 | CNY | 0.501 | 0.511 | 0.5 | 0.508 | 0.508 | +0.006 (+1.20%) | 130,718,500 |
29 Nov 2023 | CNY | 0.507 | 0.51 | 0.501 | 0.502 | 0.502 | -0.008 (-1.57%) | 117,922,000 |
28 Nov 2023 | CNY | 0.5 | 0.51 | 0.496 | 0.51 | 0.51 | +0.011 (+2.20%) | 130,467,990 |
27 Nov 2023 | CNY | 0.504 | 0.504 | 0.494 | 0.499 | 0.499 | -0.004 (-0.80%) | 107,076,590 |
24 Nov 2023 | CNY | 0.505 | 0.51 | 0.502 | 0.503 | 0.503 | -0.001 (-0.20%) | 97,224,600 |
23 Nov 2023 | CNY | 0.498 | 0.504 | 0.498 | 0.504 | 0.504 | +0.004 (+0.80%) | 106,543,300 |
22 Nov 2023 | CNY | 0.509 | 0.509 | 0.5 | 0.5 | 0.5 | -0.009 (-1.77%) | 123,946,600 |
21 Nov 2023 | CNY | 0.51 | 0.514 | 0.508 | 0.509 | 0.509 | -0.001 (-0.20%) | 125,878,400 |
20 Nov 2023 | CNY | 0.506 | 0.512 | 0.503 | 0.51 | 0.51 | +0.004 (+0.79%) | 126,069,300 |
17 Nov 2023 | CNY | 0.499 | 0.506 | 0.499 | 0.506 | 0.506 | +0.005 (+1.00%) | 93,025,000 |
16 Nov 2023 | CNY | 0.509 | 0.513 | 0.501 | 0.501 | 0.501 | -0.008 (-1.57%) | 107,293,210 |
15 Nov 2023 | CNY | 0.513 | 0.515 | 0.506 | 0.509 | 0.509 | +0.003 (+0.59%) | 121,755,900 |