Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.443 | 0.457 | 0.443 | 0.448 | 0.448 | +0.008 (+1.82%) | 288,790,100 |
8 Jan 2024 | CNY | 0.454 | 0.456 | 0.438 | 0.44 | 0.44 | -0.015 (-3.30%) | 102,575,100 |
5 Jan 2024 | CNY | 0.468 | 0.469 | 0.453 | 0.455 | 0.455 | -0.016 (-3.40%) | 140,656,290 |
4 Jan 2024 | CNY | 0.47 | 0.472 | 0.466 | 0.471 | 0.471 | +0.002 (+0.43%) | 94,783,100 |
3 Jan 2024 | CNY | 0.471 | 0.478 | 0.467 | 0.469 | 0.469 | -0.004 (-0.85%) | 79,238,000 |
2 Jan 2024 | CNY | 0.481 | 0.483 | 0.473 | 0.473 | 0.473 | -0.008 (-1.66%) | 91,599,300 |
29 Dec 2023 | CNY | 0.481 | 0.485 | 0.478 | 0.481 | 0.481 | +0.001 (+0.21%) | 101,129,400 |
28 Dec 2023 | CNY | 0.464 | 0.482 | 0.462 | 0.48 | 0.48 | +0.017 (+3.67%) | 159,146,100 |
27 Dec 2023 | CNY | 0.455 | 0.464 | 0.454 | 0.463 | 0.463 | +0.011 (+2.43%) | 102,891,000 |
26 Dec 2023 | CNY | 0.458 | 0.458 | 0.45 | 0.452 | 0.452 | -0.006 (-1.31%) | 26,207,300 |
25 Dec 2023 | CNY | 0.457 | 0.459 | 0.455 | 0.458 | 0.458 | +0.002 (+0.44%) | 35,097,700 |
22 Dec 2023 | CNY | 0.466 | 0.467 | 0.454 | 0.456 | 0.456 | -0.009 (-1.94%) | 114,703,280 |
21 Dec 2023 | CNY | 0.465 | 0.468 | 0.458 | 0.465 | 0.465 | -0.005 (-1.06%) | 117,096,400 |
20 Dec 2023 | CNY | 0.474 | 0.476 | 0.469 | 0.47 | 0.47 | -0.001 (-0.21%) | 69,873,600 |
19 Dec 2023 | CNY | 0.475 | 0.477 | 0.468 | 0.471 | 0.471 | -0.005 (-1.05%) | 81,315,500 |
18 Dec 2023 | CNY | 0.484 | 0.485 | 0.474 | 0.476 | 0.476 | -0.009 (-1.86%) | 93,134,000 |
15 Dec 2023 | CNY | 0.487 | 0.493 | 0.484 | 0.485 | 0.485 | 0.0 (0.0%) | 115,925,600 |
14 Dec 2023 | CNY | 0.478 | 0.491 | 0.477 | 0.485 | 0.485 | +0.013 (+2.75%) | 146,381,700 |
13 Dec 2023 | CNY | 0.478 | 0.482 | 0.472 | 0.472 | 0.472 | -0.009 (-1.87%) | 99,220,800 |
12 Dec 2023 | CNY | 0.477 | 0.482 | 0.472 | 0.481 | 0.481 | +0.005 (+1.05%) | 171,287,300 |
11 Dec 2023 | CNY | 0.472 | 0.478 | 0.466 | 0.476 | 0.476 | -0.001 (-0.21%) | 125,620,600 |
8 Dec 2023 | CNY | 0.481 | 0.486 | 0.474 | 0.477 | 0.477 | -0.003 (-0.63%) | 121,508,000 |
7 Dec 2023 | CNY | 0.487 | 0.487 | 0.477 | 0.48 | 0.48 | -0.008 (-1.64%) | 97,002,800 |
6 Dec 2023 | CNY | 0.487 | 0.493 | 0.486 | 0.488 | 0.488 | +0.003 (+0.62%) | 133,428,400 |
5 Dec 2023 | CNY | 0.494 | 0.498 | 0.483 | 0.485 | 0.485 | -0.009 (-1.82%) | 143,672,300 |
4 Dec 2023 | CNY | 0.525 | 0.525 | 0.494 | 0.494 | 0.494 | -0.031 (-5.90%) | 189,576,000 |
1 Dec 2023 | CNY | 0.523 | 0.528 | 0.522 | 0.525 | 0.525 | 0.0 (0.0%) | 80,438,600 |
30 Nov 2023 | CNY | 0.522 | 0.528 | 0.519 | 0.525 | 0.525 | +0.001 (+0.19%) | 102,365,700 |
29 Nov 2023 | CNY | 0.538 | 0.538 | 0.522 | 0.524 | 0.524 | -0.014 (-2.60%) | 95,844,700 |
28 Nov 2023 | CNY | 0.532 | 0.541 | 0.528 | 0.538 | 0.538 | +0.005 (+0.94%) | 152,614,800 |