Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 0.544 | 0.553 | 0.541 | 0.551 | 0.551 | +0.008 (+1.47%) | 1,706,800 |
20 Dec 2023 | CNY | 0.554 | 0.555 | 0.543 | 0.543 | 0.543 | -0.011 (-1.99%) | 8,817,000 |
19 Dec 2023 | CNY | 0.545 | 0.559 | 0.545 | 0.554 | 0.554 | +0.005 (+0.91%) | 960,797 |
18 Dec 2023 | CNY | 0.555 | 0.557 | 0.549 | 0.549 | 0.549 | -0.01 (-1.79%) | 3,330,700 |
15 Dec 2023 | CNY | 0.568 | 0.569 | 0.555 | 0.559 | 0.559 | -0.003 (-0.53%) | 5,505,700 |
14 Dec 2023 | CNY | 0.569 | 0.57 | 0.56 | 0.562 | 0.562 | -0.002 (-0.35%) | 2,029,400 |
13 Dec 2023 | CNY | 0.572 | 0.572 | 0.562 | 0.564 | 0.564 | -0.008 (-1.40%) | 1,653,900 |
12 Dec 2023 | CNY | 0.573 | 0.573 | 0.567 | 0.572 | 0.572 | -0.001 (-0.17%) | 5,978,200 |
11 Dec 2023 | CNY | 0.563 | 0.573 | 0.553 | 0.573 | 0.573 | +0.009 (+1.60%) | 4,383,300 |
8 Dec 2023 | CNY | 0.551 | 0.566 | 0.551 | 0.564 | 0.564 | +0.009 (+1.62%) | 3,518,000 |
7 Dec 2023 | CNY | 0.555 | 0.558 | 0.55 | 0.555 | 0.555 | -0.001 (-0.18%) | 2,024,900 |
6 Dec 2023 | CNY | 0.556 | 0.558 | 0.55 | 0.556 | 0.556 | +0.003 (+0.54%) | 1,455,200 |
5 Dec 2023 | CNY | 0.57 | 0.57 | 0.553 | 0.553 | 0.553 | -0.017 (-2.98%) | 3,174,100 |
4 Dec 2023 | CNY | 0.573 | 0.575 | 0.568 | 0.57 | 0.57 | -0.002 (-0.35%) | 1,633,600 |
1 Dec 2023 | CNY | 0.562 | 0.573 | 0.561 | 0.572 | 0.572 | +0.005 (+0.88%) | 7,694,300 |
30 Nov 2023 | CNY | 0.564 | 0.567 | 0.561 | 0.567 | 0.567 | -0.004 (-0.70%) | 4,348,800 |
29 Nov 2023 | CNY | 0.576 | 0.576 | 0.567 | 0.571 | 0.571 | -0.005 (-0.87%) | 1,820,600 |
28 Nov 2023 | CNY | 0.568 | 0.576 | 0.566 | 0.576 | 0.576 | +0.007 (+1.23%) | 8,273,900 |
27 Nov 2023 | CNY | 0.565 | 0.576 | 0.565 | 0.569 | 0.569 | 0.0 (0.0%) | 2,369,600 |
24 Nov 2023 | CNY | 0.579 | 0.579 | 0.568 | 0.569 | 0.569 | -0.01 (-1.73%) | 6,524,500 |
23 Nov 2023 | CNY | 0.576 | 0.58 | 0.568 | 0.579 | 0.579 | 0.0 (0.0%) | 6,440,100 |
22 Nov 2023 | CNY | 0.576 | 0.584 | 0.574 | 0.579 | 0.579 | -0.001 (-0.17%) | 6,895,900 |
21 Nov 2023 | CNY | 0.587 | 0.592 | 0.58 | 0.58 | 0.58 | -0.007 (-1.19%) | 1,601,719 |
20 Nov 2023 | CNY | 0.585 | 0.59 | 0.582 | 0.587 | 0.587 | 0.0 (0.0%) | 5,683,400 |
17 Nov 2023 | CNY | 0.587 | 0.59 | 0.584 | 0.587 | 0.587 | +0.001 (+0.17%) | 6,579,400 |
16 Nov 2023 | CNY | 0.595 | 0.595 | 0.585 | 0.586 | 0.586 | -0.008 (-1.35%) | 1,756,900 |
15 Nov 2023 | CNY | 0.6 | 0.602 | 0.592 | 0.594 | 0.594 | 0.0 (0.0%) | 3,471,000 |
14 Nov 2023 | CNY | 0.592 | 0.597 | 0.59 | 0.594 | 0.594 | +0.003 (+0.51%) | 6,481,407 |
13 Nov 2023 | CNY | 0.59 | 0.597 | 0.589 | 0.591 | 0.591 | +0.001 (+0.17%) | 8,730,600 |
10 Nov 2023 | CNY | 0.587 | 0.59 | 0.582 | 0.59 | 0.59 | +0.001 (+0.17%) | 7,719,600 |