Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.527 | 0.532 | 0.524 | 0.527 | 0.527 | -0.002 (-0.38%) | 42,298,300 |
25 Dec 2023 | CNY | 0.526 | 0.532 | 0.524 | 0.529 | 0.529 | +0.002 (+0.38%) | 32,245,000 |
22 Dec 2023 | CNY | 0.519 | 0.533 | 0.512 | 0.527 | 0.527 | +0.008 (+1.54%) | 64,654,400 |
21 Dec 2023 | CNY | 0.501 | 0.524 | 0.5 | 0.519 | 0.519 | +0.016 (+3.18%) | 77,733,300 |
20 Dec 2023 | CNY | 0.507 | 0.51 | 0.502 | 0.503 | 0.503 | -0.003 (-0.59%) | 39,962,500 |
19 Dec 2023 | CNY | 0.502 | 0.514 | 0.499 | 0.506 | 0.506 | +0.004 (+0.80%) | 52,426,410 |
18 Dec 2023 | CNY | 0.513 | 0.514 | 0.501 | 0.502 | 0.502 | -0.012 (-2.33%) | 42,977,300 |
15 Dec 2023 | CNY | 0.512 | 0.524 | 0.511 | 0.514 | 0.514 | +0.003 (+0.59%) | 56,449,800 |
14 Dec 2023 | CNY | 0.515 | 0.521 | 0.51 | 0.511 | 0.511 | 0.0 (0.0%) | 39,394,600 |
13 Dec 2023 | CNY | 0.524 | 0.524 | 0.51 | 0.511 | 0.511 | -0.014 (-2.67%) | 39,197,100 |
12 Dec 2023 | CNY | 0.528 | 0.53 | 0.524 | 0.525 | 0.525 | -0.005 (-0.94%) | 20,078,500 |
11 Dec 2023 | CNY | 0.526 | 0.53 | 0.517 | 0.53 | 0.53 | +0.002 (+0.38%) | 37,471,400 |
8 Dec 2023 | CNY | 0.529 | 0.533 | 0.526 | 0.528 | 0.528 | 0.0 (0.0%) | 36,955,100 |
7 Dec 2023 | CNY | 0.536 | 0.536 | 0.524 | 0.528 | 0.528 | -0.008 (-1.49%) | 58,840,700 |
6 Dec 2023 | CNY | 0.529 | 0.54 | 0.526 | 0.536 | 0.536 | +0.007 (+1.32%) | 62,616,900 |
5 Dec 2023 | CNY | 0.539 | 0.543 | 0.528 | 0.529 | 0.529 | -0.01 (-1.86%) | 46,792,700 |
4 Dec 2023 | CNY | 0.548 | 0.548 | 0.539 | 0.539 | 0.539 | -0.006 (-1.10%) | 35,435,700 |
1 Dec 2023 | CNY | 0.549 | 0.549 | 0.54 | 0.545 | 0.545 | -0.003 (-0.55%) | 54,051,000 |
30 Nov 2023 | CNY | 0.554 | 0.555 | 0.546 | 0.548 | 0.548 | -0.005 (-0.90%) | 52,665,300 |
29 Nov 2023 | CNY | 0.56 | 0.56 | 0.552 | 0.553 | 0.553 | -0.006 (-1.07%) | 38,859,600 |
28 Nov 2023 | CNY | 0.56 | 0.562 | 0.555 | 0.559 | 0.559 | -0.001 (-0.18%) | 46,412,700 |
27 Nov 2023 | CNY | 0.569 | 0.569 | 0.556 | 0.56 | 0.56 | -0.009 (-1.58%) | 41,866,100 |
24 Nov 2023 | CNY | 0.577 | 0.578 | 0.568 | 0.569 | 0.569 | -0.007 (-1.22%) | 42,077,800 |
23 Nov 2023 | CNY | 0.573 | 0.579 | 0.572 | 0.576 | 0.576 | +0.005 (+0.88%) | 39,787,500 |
22 Nov 2023 | CNY | 0.587 | 0.589 | 0.571 | 0.571 | 0.571 | -0.017 (-2.89%) | 41,287,500 |
21 Nov 2023 | CNY | 0.59 | 0.597 | 0.586 | 0.588 | 0.588 | -0.005 (-0.84%) | 31,509,100 |
20 Nov 2023 | CNY | 0.591 | 0.594 | 0.583 | 0.593 | 0.593 | +0.002 (+0.34%) | 46,711,000 |
17 Nov 2023 | CNY | 0.59 | 0.593 | 0.586 | 0.591 | 0.591 | -0.001 (-0.17%) | 50,805,000 |
16 Nov 2023 | CNY | 0.609 | 0.609 | 0.59 | 0.592 | 0.592 | -0.016 (-2.63%) | 44,667,000 |
15 Nov 2023 | CNY | 0.606 | 0.613 | 0.602 | 0.608 | 0.608 | +0.008 (+1.33%) | 41,845,700 |