Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.487 | 0.487 | 0.481 | 0.483 | 0.483 | -0.002 (-0.41%) | 3,148,510 |
8 Jan 2024 | CNY | 0.492 | 0.492 | 0.484 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,088,100 |
5 Jan 2024 | CNY | 0.496 | 0.498 | 0.489 | 0.49 | 0.49 | -0.009 (-1.80%) | 2,049,200 |
4 Jan 2024 | CNY | 0.5 | 0.5 | 0.495 | 0.499 | 0.499 | -0.001 (-0.20%) | 1,114,500 |
3 Jan 2024 | CNY | 0.501 | 0.504 | 0.498 | 0.5 | 0.5 | -0.001 (-0.20%) | 811,500 |
2 Jan 2024 | CNY | 0.505 | 0.506 | 0.501 | 0.501 | 0.501 | -0.004 (-0.79%) | 732,000 |
29 Dec 2023 | CNY | 0.502 | 0.506 | 0.5 | 0.505 | 0.505 | +0.004 (+0.80%) | 1,309,600 |
28 Dec 2023 | CNY | 0.492 | 0.503 | 0.49 | 0.501 | 0.501 | +0.01 (+2.04%) | 2,822,600 |
27 Dec 2023 | CNY | 0.491 | 0.492 | 0.487 | 0.491 | 0.491 | -0.001 (-0.20%) | 912,000 |
26 Dec 2023 | CNY | 0.496 | 0.496 | 0.489 | 0.492 | 0.492 | -0.003 (-0.61%) | 1,562,500 |
25 Dec 2023 | CNY | 0.494 | 0.496 | 0.491 | 0.495 | 0.495 | +0.001 (+0.20%) | 305,700 |
22 Dec 2023 | CNY | 0.499 | 0.5 | 0.492 | 0.494 | 0.494 | -0.003 (-0.60%) | 502,800 |
21 Dec 2023 | CNY | 0.497 | 0.5 | 0.493 | 0.497 | 0.497 | 0.0 (0.0%) | 2,625,600 |
20 Dec 2023 | CNY | 0.502 | 0.505 | 0.497 | 0.497 | 0.497 | -0.003 (-0.60%) | 2,344,700 |
19 Dec 2023 | CNY | 0.501 | 0.503 | 0.499 | 0.5 | 0.5 | -0.001 (-0.20%) | 1,336,900 |
18 Dec 2023 | CNY | 0.503 | 0.507 | 0.501 | 0.501 | 0.501 | -0.002 (-0.40%) | 1,525,400 |
15 Dec 2023 | CNY | 0.508 | 0.511 | 0.503 | 0.503 | 0.503 | -0.005 (-0.98%) | 1,991,200 |
14 Dec 2023 | CNY | 0.51 | 0.514 | 0.506 | 0.508 | 0.508 | -0.002 (-0.39%) | 5,101,000 |
13 Dec 2023 | CNY | 0.516 | 0.516 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 804,910 |
12 Dec 2023 | CNY | 0.519 | 0.52 | 0.512 | 0.516 | 0.516 | -0.001 (-0.19%) | 940,800 |
11 Dec 2023 | CNY | 0.517 | 0.52 | 0.509 | 0.517 | 0.517 | +0.001 (+0.19%) | 3,120,400 |
8 Dec 2023 | CNY | 0.508 | 0.519 | 0.507 | 0.516 | 0.516 | +0.007 (+1.38%) | 1,621,800 |
7 Dec 2023 | CNY | 0.51 | 0.512 | 0.508 | 0.509 | 0.509 | -0.003 (-0.59%) | 3,560,600 |
6 Dec 2023 | CNY | 0.511 | 0.516 | 0.508 | 0.512 | 0.512 | +0.001 (+0.20%) | 2,978,100 |
5 Dec 2023 | CNY | 0.52 | 0.52 | 0.51 | 0.511 | 0.511 | -0.009 (-1.73%) | 1,652,100 |
4 Dec 2023 | CNY | 0.524 | 0.524 | 0.519 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,969,000 |
1 Dec 2023 | CNY | 0.524 | 0.526 | 0.521 | 0.525 | 0.525 | 0.0 (0.0%) | 1,476,300 |
30 Nov 2023 | CNY | 0.521 | 0.525 | 0.52 | 0.525 | 0.525 | +0.004 (+0.77%) | 3,215,800 |
29 Nov 2023 | CNY | 0.524 | 0.525 | 0.52 | 0.521 | 0.521 | -0.004 (-0.76%) | 982,200 |
28 Nov 2023 | CNY | 0.518 | 0.526 | 0.516 | 0.525 | 0.525 | +0.006 (+1.16%) | 3,363,000 |