Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.54 | 0.54 | 0.536 | 0.536 | 0.536 | -0.004 (-0.74%) | 1,611,800 |
25 Dec 2023 | CNY | 0.545 | 0.546 | 0.539 | 0.54 | 0.54 | -0.003 (-0.55%) | 277,200 |
22 Dec 2023 | CNY | 0.54 | 0.543 | 0.538 | 0.543 | 0.543 | 0.0 (0.0%) | 594,300 |
21 Dec 2023 | CNY | 0.532 | 0.545 | 0.532 | 0.543 | 0.543 | +0.007 (+1.31%) | 2,342,100 |
20 Dec 2023 | CNY | 0.541 | 0.545 | 0.536 | 0.536 | 0.536 | -0.007 (-1.29%) | 924,900 |
19 Dec 2023 | CNY | 0.543 | 0.544 | 0.539 | 0.543 | 0.543 | 0.0 (0.0%) | 104,400 |
18 Dec 2023 | CNY | 0.552 | 0.552 | 0.541 | 0.543 | 0.543 | -0.01 (-1.81%) | 1,175,700 |
15 Dec 2023 | CNY | 0.565 | 0.616 | 0.552 | 0.553 | 0.553 | -0.008 (-1.43%) | 3,565,300 |
14 Dec 2023 | CNY | 0.562 | 0.569 | 0.559 | 0.561 | 0.561 | -0.001 (-0.18%) | 768,600 |
13 Dec 2023 | CNY | 0.56 | 0.565 | 0.56 | 0.562 | 0.562 | -0.003 (-0.53%) | 59,800 |
12 Dec 2023 | CNY | 0.564 | 0.567 | 0.564 | 0.565 | 0.565 | -0.001 (-0.18%) | 22,400 |
11 Dec 2023 | CNY | 0.559 | 0.57 | 0.555 | 0.566 | 0.566 | +0.007 (+1.25%) | 1,566,100 |
8 Dec 2023 | CNY | 0.58 | 0.58 | 0.558 | 0.559 | 0.559 | +0.001 (+0.18%) | 33,000 |
7 Dec 2023 | CNY | 0.556 | 0.558 | 0.556 | 0.558 | 0.558 | +0.002 (+0.36%) | 901,300 |
6 Dec 2023 | CNY | 0.56 | 0.567 | 0.556 | 0.556 | 0.556 | -0.004 (-0.71%) | 5,524,800 |
5 Dec 2023 | CNY | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.014 (-2.44%) | 1,604,600 |
4 Dec 2023 | CNY | 0.578 | 0.58 | 0.574 | 0.574 | 0.574 | -0.004 (-0.69%) | 1,021,100 |
1 Dec 2023 | CNY | 0.58 | 0.633 | 0.57 | 0.578 | 0.578 | +0.003 (+0.52%) | 1,014,100 |
30 Nov 2023 | CNY | 0.552 | 0.582 | 0.552 | 0.575 | 0.575 | -0.004 (-0.69%) | 976,800 |
29 Nov 2023 | CNY | 0.578 | 0.582 | 0.578 | 0.579 | 0.579 | -0.003 (-0.52%) | 255,500 |
28 Nov 2023 | CNY | 0.576 | 0.582 | 0.576 | 0.582 | 0.582 | +0.003 (+0.52%) | 177,300 |
27 Nov 2023 | CNY | 0.579 | 0.59 | 0.565 | 0.579 | 0.579 | -0.001 (-0.17%) | 23,300 |
24 Nov 2023 | CNY | 0.585 | 0.589 | 0.58 | 0.58 | 0.58 | -0.009 (-1.53%) | 1,947,000 |
23 Nov 2023 | CNY | 0.585 | 0.589 | 0.584 | 0.589 | 0.589 | -0.002 (-0.34%) | 149,100 |
22 Nov 2023 | CNY | 0.594 | 0.594 | 0.586 | 0.591 | 0.591 | -0.003 (-0.51%) | 872,000 |
21 Nov 2023 | CNY | 0.603 | 0.604 | 0.594 | 0.594 | 0.594 | -0.006 (-1%) | 1,123,400 |
20 Nov 2023 | CNY | 0.595 | 0.601 | 0.595 | 0.6 | 0.6 | +0.006 (+1.01%) | 251,700 |
17 Nov 2023 | CNY | 0.59 | 0.597 | 0.562 | 0.594 | 0.594 | -0.002 (-0.34%) | 1,675,400 |
16 Nov 2023 | CNY | 0.609 | 0.609 | 0.572 | 0.596 | 0.596 | -0.014 (-2.30%) | 1,941,700 |
15 Nov 2023 | CNY | 0.605 | 0.626 | 0.605 | 0.61 | 0.61 | +0.01 (+1.67%) | 942,900 |