Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 0.499 | 0.503 | 0.472 | 0.473 | 0.473 | -0.024 (-4.83%) | 7,677,448,000 |
21 Dec 2023 | CNY | 0.493 | 0.498 | 0.49 | 0.497 | 0.497 | -0.001 (-0.20%) | 4,035,247,000 |
20 Dec 2023 | CNY | 0.502 | 0.503 | 0.496 | 0.498 | 0.498 | +0.002 (+0.40%) | 3,286,870,000 |
19 Dec 2023 | CNY | 0.496 | 0.499 | 0.492 | 0.496 | 0.496 | -0.002 (-0.40%) | 3,624,955,000 |
18 Dec 2023 | CNY | 0.5 | 0.503 | 0.497 | 0.498 | 0.498 | -0.005 (-0.99%) | 3,315,549,000 |
15 Dec 2023 | CNY | 0.501 | 0.511 | 0.5 | 0.503 | 0.503 | +0.008 (+1.62%) | 6,496,309,000 |
14 Dec 2023 | CNY | 0.5 | 0.504 | 0.494 | 0.495 | 0.495 | +0.001 (+0.20%) | 517,356,604 |
13 Dec 2023 | CNY | 0.499 | 0.5 | 0.492 | 0.494 | 0.494 | -0.01 (-1.98%) | 3,760,553,000 |
12 Dec 2023 | CNY | 0.497 | 0.504 | 0.494 | 0.504 | 0.504 | +0.008 (+1.61%) | 3,559,534,000 |
11 Dec 2023 | CNY | 0.492 | 0.498 | 0.487 | 0.496 | 0.496 | -0.002 (-0.40%) | 4,499,704,000 |
8 Dec 2023 | CNY | 0.498 | 0.503 | 0.493 | 0.498 | 0.498 | +0.001 (+0.20%) | 3,512,707,000 |
7 Dec 2023 | CNY | 0.5 | 0.5 | 0.493 | 0.497 | 0.497 | -0.006 (-1.19%) | 2,747,717,000 |
6 Dec 2023 | CNY | 0.493 | 0.506 | 0.492 | 0.503 | 0.503 | +0.013 (+2.65%) | 3,797,279,000 |
5 Dec 2023 | CNY | 0.502 | 0.503 | 0.489 | 0.49 | 0.49 | -0.013 (-2.58%) | 3,952,213,000 |
4 Dec 2023 | CNY | 0.515 | 0.517 | 0.502 | 0.503 | 0.503 | -0.012 (-2.33%) | 4,075,033,000 |
1 Dec 2023 | CNY | 0.52 | 0.52 | 0.511 | 0.515 | 0.515 | -0.006 (-1.15%) | 4,198,607,000 |
30 Nov 2023 | CNY | 0.523 | 0.524 | 0.515 | 0.521 | 0.521 | -0.002 (-0.38%) | 3,416,345,000 |
29 Nov 2023 | CNY | 0.537 | 0.537 | 0.519 | 0.523 | 0.523 | -0.014 (-2.61%) | 4,290,271,000 |
28 Nov 2023 | CNY | 0.539 | 0.543 | 0.534 | 0.537 | 0.537 | -0.004 (-0.74%) | 2,423,034,000 |
27 Nov 2023 | CNY | 0.543 | 0.544 | 0.534 | 0.541 | 0.541 | 0.0 (0.0%) | 3,105,403,000 |
24 Nov 2023 | CNY | 0.547 | 0.548 | 0.54 | 0.541 | 0.541 | -0.007 (-1.28%) | 1,773,656,000 |
23 Nov 2023 | CNY | 0.541 | 0.549 | 0.54 | 0.548 | 0.548 | +0.009 (+1.67%) | 3,487,970,000 |
22 Nov 2023 | CNY | 0.542 | 0.546 | 0.538 | 0.539 | 0.539 | -0.006 (-1.10%) | 3,064,235,000 |
21 Nov 2023 | CNY | 0.556 | 0.558 | 0.543 | 0.545 | 0.545 | -0.004 (-0.73%) | 3,314,543,000 |
20 Nov 2023 | CNY | 0.546 | 0.551 | 0.542 | 0.549 | 0.549 | +0.006 (+1.10%) | 2,892,545,000 |
17 Nov 2023 | CNY | 0.543 | 0.547 | 0.539 | 0.543 | 0.543 | -0.01 (-1.81%) | 3,062,955,000 |
16 Nov 2023 | CNY | 0.563 | 0.564 | 0.546 | 0.553 | 0.553 | -0.004 (-0.72%) | 4,005,592,000 |
15 Nov 2023 | CNY | 0.557 | 0.56 | 0.55 | 0.557 | 0.557 | +0.014 (+2.58%) | 3,680,478,000 |
14 Nov 2023 | CNY | 0.547 | 0.548 | 0.539 | 0.543 | 0.543 | +0.005 (+0.93%) | 2,519,791,000 |
13 Nov 2023 | CNY | 0.538 | 0.543 | 0.534 | 0.538 | 0.538 | +0.004 (+0.75%) | 2,397,629,000 |