Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.544 | 0.55 | 0.544 | 0.547 | 0.547 | -0.001 (-0.18%) | 17,703,400 |
25 Dec 2023 | CNY | 0.545 | 0.55 | 0.545 | 0.548 | 0.548 | +0.003 (+0.55%) | 8,164,800 |
22 Dec 2023 | CNY | 0.539 | 0.552 | 0.535 | 0.545 | 0.545 | +0.006 (+1.11%) | 13,458,800 |
21 Dec 2023 | CNY | 0.527 | 0.543 | 0.527 | 0.539 | 0.539 | +0.008 (+1.51%) | 12,550,150 |
20 Dec 2023 | CNY | 0.53 | 0.534 | 0.529 | 0.531 | 0.531 | 0.0 (0.0%) | 5,020,750 |
19 Dec 2023 | CNY | 0.528 | 0.534 | 0.527 | 0.531 | 0.531 | +0.003 (+0.57%) | 12,390,000 |
18 Dec 2023 | CNY | 0.536 | 0.537 | 0.526 | 0.528 | 0.528 | -0.009 (-1.68%) | 7,970,900 |
15 Dec 2023 | CNY | 0.538 | 0.546 | 0.536 | 0.537 | 0.537 | -0.002 (-0.37%) | 5,133,100 |
14 Dec 2023 | CNY | 0.545 | 0.547 | 0.538 | 0.539 | 0.539 | -0.004 (-0.74%) | 9,688,950 |
13 Dec 2023 | CNY | 0.552 | 0.552 | 0.541 | 0.543 | 0.543 | -0.01 (-1.81%) | 4,862,600 |
12 Dec 2023 | CNY | 0.559 | 0.559 | 0.551 | 0.553 | 0.553 | -0.002 (-0.36%) | 4,304,600 |
11 Dec 2023 | CNY | 0.552 | 0.556 | 0.541 | 0.555 | 0.555 | +0.003 (+0.54%) | 10,001,850 |
8 Dec 2023 | CNY | 0.555 | 0.555 | 0.55 | 0.552 | 0.552 | -0.001 (-0.18%) | 6,141,710 |
7 Dec 2023 | CNY | 0.554 | 0.554 | 0.548 | 0.553 | 0.553 | -0.001 (-0.18%) | 10,146,300 |
6 Dec 2023 | CNY | 0.551 | 0.56 | 0.547 | 0.554 | 0.554 | +0.007 (+1.28%) | 6,309,900 |
5 Dec 2023 | CNY | 0.554 | 0.558 | 0.547 | 0.547 | 0.547 | -0.007 (-1.26%) | 7,461,300 |
4 Dec 2023 | CNY | 0.561 | 0.561 | 0.554 | 0.554 | 0.554 | -0.008 (-1.42%) | 6,619,100 |
1 Dec 2023 | CNY | 0.569 | 0.569 | 0.556 | 0.562 | 0.562 | -0.003 (-0.53%) | 7,766,500 |
30 Nov 2023 | CNY | 0.564 | 0.567 | 0.561 | 0.565 | 0.565 | 0.0 (0.0%) | 6,956,300 |
29 Nov 2023 | CNY | 0.572 | 0.572 | 0.564 | 0.565 | 0.565 | -0.007 (-1.22%) | 6,676,900 |
28 Nov 2023 | CNY | 0.571 | 0.572 | 0.568 | 0.572 | 0.572 | 0.0 (0.0%) | 9,010,800 |
27 Nov 2023 | CNY | 0.586 | 0.586 | 0.569 | 0.572 | 0.572 | -0.015 (-2.56%) | 10,017,400 |
24 Nov 2023 | CNY | 0.59 | 0.59 | 0.58 | 0.587 | 0.587 | -0.002 (-0.34%) | 8,061,450 |
23 Nov 2023 | CNY | 0.586 | 0.591 | 0.584 | 0.589 | 0.589 | +0.002 (+0.34%) | 6,182,350 |
22 Nov 2023 | CNY | 0.595 | 0.595 | 0.587 | 0.587 | 0.587 | -0.009 (-1.51%) | 8,643,300 |
21 Nov 2023 | CNY | 0.597 | 0.603 | 0.596 | 0.596 | 0.596 | -0.003 (-0.50%) | 6,311,900 |
20 Nov 2023 | CNY | 0.599 | 0.601 | 0.593 | 0.599 | 0.599 | 0.0 (0.0%) | 8,927,300 |
17 Nov 2023 | CNY | 0.6 | 0.6 | 0.595 | 0.599 | 0.599 | -0.001 (-0.17%) | 9,687,300 |
16 Nov 2023 | CNY | 0.61 | 0.61 | 0.599 | 0.6 | 0.6 | -0.01 (-1.64%) | 6,098,100 |
15 Nov 2023 | CNY | 0.607 | 0.615 | 0.607 | 0.61 | 0.61 | +0.006 (+0.99%) | 9,810,550 |