Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.571 | 0.571 | 0.558 | 0.566 | 0.566 | -0.005 (-0.88%) | 19,483,000 |
25 Dec 2023 | CNY | 0.562 | 0.576 | 0.56 | 0.571 | 0.571 | +0.008 (+1.42%) | 29,581,600 |
22 Dec 2023 | CNY | 0.552 | 0.567 | 0.552 | 0.563 | 0.563 | +0.012 (+2.18%) | 35,153,735 |
21 Dec 2023 | CNY | 0.545 | 0.553 | 0.541 | 0.551 | 0.551 | +0.003 (+0.55%) | 37,949,132 |
20 Dec 2023 | CNY | 0.559 | 0.561 | 0.547 | 0.548 | 0.548 | -0.012 (-2.14%) | 32,697,200 |
19 Dec 2023 | CNY | 0.558 | 0.564 | 0.557 | 0.56 | 0.56 | 0.0 (0.0%) | 22,872,700 |
18 Dec 2023 | CNY | 0.572 | 0.572 | 0.559 | 0.56 | 0.56 | -0.013 (-2.27%) | 30,257,745 |
15 Dec 2023 | CNY | 0.578 | 0.578 | 0.57 | 0.573 | 0.573 | -0.004 (-0.69%) | 13,634,700 |
14 Dec 2023 | CNY | 0.581 | 0.586 | 0.576 | 0.577 | 0.577 | -0.002 (-0.35%) | 15,463,400 |
13 Dec 2023 | CNY | 0.582 | 0.588 | 0.579 | 0.579 | 0.579 | -0.004 (-0.69%) | 24,916,500 |
12 Dec 2023 | CNY | 0.579 | 0.588 | 0.577 | 0.583 | 0.583 | +0.004 (+0.69%) | 17,867,500 |
11 Dec 2023 | CNY | 0.568 | 0.58 | 0.565 | 0.579 | 0.579 | +0.01 (+1.76%) | 26,690,100 |
8 Dec 2023 | CNY | 0.576 | 0.577 | 0.568 | 0.569 | 0.569 | -0.007 (-1.22%) | 23,361,700 |
7 Dec 2023 | CNY | 0.579 | 0.579 | 0.573 | 0.576 | 0.576 | -0.003 (-0.52%) | 21,016,600 |
6 Dec 2023 | CNY | 0.579 | 0.584 | 0.578 | 0.579 | 0.579 | -0.001 (-0.17%) | 14,065,000 |
5 Dec 2023 | CNY | 0.594 | 0.594 | 0.58 | 0.58 | 0.58 | -0.014 (-2.36%) | 26,201,100 |
4 Dec 2023 | CNY | 0.589 | 0.596 | 0.589 | 0.594 | 0.594 | +0.006 (+1.02%) | 22,736,400 |
1 Dec 2023 | CNY | 0.59 | 0.591 | 0.584 | 0.588 | 0.588 | 0.0 (0.0%) | 17,214,700 |
30 Nov 2023 | CNY | 0.593 | 0.594 | 0.584 | 0.588 | 0.588 | -0.004 (-0.68%) | 16,455,100 |
29 Nov 2023 | CNY | 0.594 | 0.597 | 0.591 | 0.592 | 0.592 | -0.001 (-0.17%) | 17,451,300 |
28 Nov 2023 | CNY | 0.593 | 0.595 | 0.59 | 0.593 | 0.593 | 0.0 (0.0%) | 17,541,300 |
27 Nov 2023 | CNY | 0.591 | 0.595 | 0.587 | 0.593 | 0.593 | +0.001 (+0.17%) | 19,750,900 |
24 Nov 2023 | CNY | 0.602 | 0.603 | 0.59 | 0.592 | 0.592 | -0.01 (-1.66%) | 17,709,400 |
23 Nov 2023 | CNY | 0.6 | 0.602 | 0.595 | 0.602 | 0.602 | +0.004 (+0.67%) | 13,646,600 |
22 Nov 2023 | CNY | 0.607 | 0.607 | 0.597 | 0.598 | 0.598 | -0.007 (-1.16%) | 23,503,600 |
21 Nov 2023 | CNY | 0.613 | 0.614 | 0.603 | 0.605 | 0.605 | -0.007 (-1.14%) | 113,989,600 |
20 Nov 2023 | CNY | 0.602 | 0.613 | 0.6 | 0.612 | 0.612 | +0.01 (+1.66%) | 37,058,900 |
17 Nov 2023 | CNY | 0.6 | 0.602 | 0.596 | 0.602 | 0.602 | 0.0 (0.0%) | 31,313,100 |
16 Nov 2023 | CNY | 0.608 | 0.608 | 0.601 | 0.602 | 0.602 | -0.006 (-0.99%) | 27,300,000 |
15 Nov 2023 | CNY | 0.61 | 0.61 | 0.603 | 0.608 | 0.608 | 0.0 (0.0%) | 42,930,100 |