Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 0.512 | 0.52 | 0.507 | 0.518 | 0.518 | +0.005 (+0.97%) | 78,935,200 |
20 Dec 2023 | CNY | 0.523 | 0.523 | 0.511 | 0.513 | 0.513 | -0.01 (-1.91%) | 92,638,500 |
19 Dec 2023 | CNY | 0.515 | 0.526 | 0.515 | 0.523 | 0.523 | +0.006 (+1.16%) | 88,201,200 |
18 Dec 2023 | CNY | 0.521 | 0.524 | 0.515 | 0.517 | 0.517 | -0.006 (-1.15%) | 91,553,900 |
15 Dec 2023 | CNY | 0.526 | 0.531 | 0.522 | 0.523 | 0.523 | -0.003 (-0.57%) | 89,547,100 |
14 Dec 2023 | CNY | 0.532 | 0.537 | 0.526 | 0.526 | 0.526 | -0.004 (-0.75%) | 85,111,700 |
13 Dec 2023 | CNY | 0.534 | 0.539 | 0.53 | 0.53 | 0.53 | -0.006 (-1.12%) | 67,883,400 |
12 Dec 2023 | CNY | 0.538 | 0.539 | 0.534 | 0.536 | 0.536 | -0.001 (-0.19%) | 70,292,600 |
11 Dec 2023 | CNY | 0.526 | 0.539 | 0.522 | 0.537 | 0.537 | +0.008 (+1.51%) | 104,891,977 |
8 Dec 2023 | CNY | 0.518 | 0.531 | 0.518 | 0.529 | 0.529 | +0.011 (+2.12%) | 91,922,451 |
7 Dec 2023 | CNY | 0.521 | 0.523 | 0.514 | 0.518 | 0.518 | -0.002 (-0.38%) | 87,952,200 |
6 Dec 2023 | CNY | 0.518 | 0.523 | 0.517 | 0.52 | 0.52 | 0.0 (0.0%) | 61,953,200 |
5 Dec 2023 | CNY | 0.535 | 0.535 | 0.518 | 0.52 | 0.52 | -0.016 (-2.99%) | 120,438,000 |
4 Dec 2023 | CNY | 0.54 | 0.542 | 0.535 | 0.536 | 0.536 | -0.003 (-0.56%) | 85,664,448 |
1 Dec 2023 | CNY | 0.534 | 0.54 | 0.529 | 0.539 | 0.539 | +0.005 (+0.94%) | 67,813,800 |
30 Nov 2023 | CNY | 0.536 | 0.536 | 0.529 | 0.534 | 0.534 | -0.003 (-0.56%) | 60,496,400 |
29 Nov 2023 | CNY | 0.538 | 0.541 | 0.535 | 0.537 | 0.537 | 0.0 (0.0%) | 50,907,100 |
28 Nov 2023 | CNY | 0.537 | 0.54 | 0.533 | 0.537 | 0.537 | +0.001 (+0.19%) | 83,732,000 |
27 Nov 2023 | CNY | 0.533 | 0.538 | 0.531 | 0.536 | 0.536 | +0.002 (+0.37%) | 65,049,394 |
24 Nov 2023 | CNY | 0.542 | 0.542 | 0.532 | 0.534 | 0.534 | -0.008 (-1.48%) | 77,081,700 |
23 Nov 2023 | CNY | 0.536 | 0.544 | 0.532 | 0.542 | 0.542 | +0.005 (+0.93%) | 78,660,400 |
22 Nov 2023 | CNY | 0.545 | 0.546 | 0.537 | 0.537 | 0.537 | -0.009 (-1.65%) | 71,213,000 |
21 Nov 2023 | CNY | 0.553 | 0.556 | 0.545 | 0.546 | 0.546 | -0.007 (-1.27%) | 83,526,400 |
20 Nov 2023 | CNY | 0.555 | 0.556 | 0.547 | 0.553 | 0.553 | -0.001 (-0.18%) | 93,272,500 |
17 Nov 2023 | CNY | 0.552 | 0.556 | 0.55 | 0.554 | 0.554 | +0.002 (+0.36%) | 85,461,900 |
16 Nov 2023 | CNY | 0.558 | 0.559 | 0.551 | 0.552 | 0.552 | -0.008 (-1.43%) | 92,519,800 |
15 Nov 2023 | CNY | 0.563 | 0.567 | 0.558 | 0.56 | 0.56 | 0.0 (0.0%) | 94,747,600 |
14 Nov 2023 | CNY | 0.558 | 0.562 | 0.554 | 0.56 | 0.56 | +0.003 (+0.54%) | 86,739,886 |
13 Nov 2023 | CNY | 0.551 | 0.559 | 0.551 | 0.557 | 0.557 | +0.007 (+1.27%) | 87,843,370 |
10 Nov 2023 | CNY | 0.55 | 0.555 | 0.547 | 0.55 | 0.55 | -0.003 (-0.54%) | 86,533,806 |