Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.473 | 0.475 | 0.471 | 0.472 | 0.472 | -0.003 (-0.63%) | 66,243,240 |
25 Dec 2023 | CNY | 0.47 | 0.478 | 0.469 | 0.475 | 0.475 | +0.003 (+0.64%) | 66,809,500 |
22 Dec 2023 | CNY | 0.464 | 0.479 | 0.459 | 0.472 | 0.472 | +0.007 (+1.51%) | 174,656,500 |
21 Dec 2023 | CNY | 0.453 | 0.469 | 0.451 | 0.465 | 0.465 | +0.011 (+2.42%) | 140,757,800 |
20 Dec 2023 | CNY | 0.458 | 0.461 | 0.454 | 0.454 | 0.454 | -0.004 (-0.87%) | 80,975,700 |
19 Dec 2023 | CNY | 0.455 | 0.463 | 0.453 | 0.458 | 0.458 | +0.003 (+0.66%) | 102,753,800 |
18 Dec 2023 | CNY | 0.464 | 0.467 | 0.455 | 0.455 | 0.455 | -0.011 (-2.36%) | 105,707,700 |
15 Dec 2023 | CNY | 0.467 | 0.475 | 0.465 | 0.466 | 0.466 | +0.001 (+0.22%) | 105,458,100 |
14 Dec 2023 | CNY | 0.471 | 0.475 | 0.465 | 0.465 | 0.465 | -0.003 (-0.64%) | 89,584,203 |
13 Dec 2023 | CNY | 0.478 | 0.478 | 0.467 | 0.468 | 0.468 | -0.012 (-2.50%) | 122,987,200 |
12 Dec 2023 | CNY | 0.479 | 0.483 | 0.478 | 0.48 | 0.48 | -0.003 (-0.62%) | 79,507,209 |
11 Dec 2023 | CNY | 0.478 | 0.483 | 0.47 | 0.483 | 0.483 | +0.002 (+0.42%) | 172,065,305 |
8 Dec 2023 | CNY | 0.485 | 0.487 | 0.48 | 0.481 | 0.481 | -0.002 (-0.41%) | 157,675,400 |
7 Dec 2023 | CNY | 0.486 | 0.487 | 0.479 | 0.483 | 0.483 | -0.004 (-0.82%) | 115,276,605 |
6 Dec 2023 | CNY | 0.474 | 0.494 | 0.474 | 0.487 | 0.487 | +0.01 (+2.10%) | 145,393,300 |
5 Dec 2023 | CNY | 0.48 | 0.487 | 0.476 | 0.477 | 0.477 | -0.005 (-1.04%) | 108,859,900 |
4 Dec 2023 | CNY | 0.485 | 0.487 | 0.482 | 0.482 | 0.482 | -0.006 (-1.23%) | 81,039,500 |
1 Dec 2023 | CNY | 0.489 | 0.49 | 0.482 | 0.488 | 0.488 | -0.001 (-0.20%) | 104,384,700 |
30 Nov 2023 | CNY | 0.493 | 0.495 | 0.487 | 0.489 | 0.489 | -0.004 (-0.81%) | 92,294,490 |
29 Nov 2023 | CNY | 0.499 | 0.499 | 0.491 | 0.493 | 0.493 | -0.007 (-1.40%) | 99,704,400 |
28 Nov 2023 | CNY | 0.499 | 0.5 | 0.494 | 0.5 | 0.5 | +0.002 (+0.40%) | 93,236,500 |
27 Nov 2023 | CNY | 0.505 | 0.505 | 0.496 | 0.498 | 0.498 | -0.008 (-1.58%) | 121,302,100 |
24 Nov 2023 | CNY | 0.514 | 0.514 | 0.506 | 0.506 | 0.506 | -0.009 (-1.75%) | 112,327,700 |
23 Nov 2023 | CNY | 0.512 | 0.515 | 0.51 | 0.515 | 0.515 | +0.002 (+0.39%) | 99,474,000 |
22 Nov 2023 | CNY | 0.522 | 0.523 | 0.512 | 0.513 | 0.513 | -0.012 (-2.29%) | 131,461,007 |
21 Nov 2023 | CNY | 0.528 | 0.532 | 0.523 | 0.525 | 0.525 | -0.002 (-0.38%) | 144,639,201 |
20 Nov 2023 | CNY | 0.529 | 0.53 | 0.521 | 0.527 | 0.527 | -0.001 (-0.19%) | 114,106,700 |
17 Nov 2023 | CNY | 0.524 | 0.528 | 0.523 | 0.528 | 0.528 | +0.001 (+0.19%) | 90,867,700 |
16 Nov 2023 | CNY | 0.539 | 0.539 | 0.527 | 0.527 | 0.527 | -0.013 (-2.41%) | 144,828,526 |
15 Nov 2023 | CNY | 0.537 | 0.544 | 0.537 | 0.54 | 0.54 | +0.008 (+1.50%) | 132,917,700 |