Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Nov 2023 | CNY | 0.535 | 0.538 | 0.529 | 0.532 | 0.532 | -0.003 (-0.56%) | 116,166,300 |
13 Nov 2023 | CNY | 0.537 | 0.538 | 0.531 | 0.535 | 0.535 | +0.001 (+0.19%) | 96,344,700 |
10 Nov 2023 | CNY | 0.537 | 0.538 | 0.531 | 0.534 | 0.534 | -0.006 (-1.11%) | 95,463,300 |
9 Nov 2023 | CNY | 0.533 | 0.543 | 0.533 | 0.54 | 0.54 | +0.006 (+1.12%) | 117,627,000 |
8 Nov 2023 | CNY | 0.531 | 0.537 | 0.53 | 0.534 | 0.534 | 0.0 (0.0%) | 115,380,600 |
7 Nov 2023 | CNY | 0.534 | 0.535 | 0.528 | 0.534 | 0.534 | -0.002 (-0.37%) | 95,867,300 |
6 Nov 2023 | CNY | 0.521 | 0.537 | 0.521 | 0.536 | 0.536 | +0.017 (+3.28%) | 183,631,900 |
3 Nov 2023 | CNY | 0.513 | 0.521 | 0.512 | 0.519 | 0.519 | +0.006 (+1.17%) | 203,070,900 |
2 Nov 2023 | CNY | 0.521 | 0.524 | 0.512 | 0.513 | 0.513 | -0.009 (-1.72%) | 98,170,400 |