Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 0.437 | 0.442 | 0.435 | 0.441 | 0.441 | +0.01 (+2.32%) | 123,576,400 |
26 Dec 2023 | CNY | 0.433 | 0.434 | 0.428 | 0.431 | 0.431 | -0.002 (-0.46%) | 35,227,100 |
25 Dec 2023 | CNY | 0.432 | 0.434 | 0.431 | 0.433 | 0.433 | +0.002 (+0.46%) | 15,515,930 |
22 Dec 2023 | CNY | 0.45 | 0.451 | 0.429 | 0.431 | 0.431 | -0.017 (-3.79%) | 190,614,800 |
21 Dec 2023 | CNY | 0.448 | 0.449 | 0.441 | 0.448 | 0.448 | -0.003 (-0.67%) | 66,408,700 |
20 Dec 2023 | CNY | 0.453 | 0.457 | 0.45 | 0.451 | 0.451 | +0.001 (+0.22%) | 96,419,500 |
19 Dec 2023 | CNY | 0.45 | 0.454 | 0.447 | 0.45 | 0.45 | -0.002 (-0.44%) | 53,293,900 |
18 Dec 2023 | CNY | 0.458 | 0.458 | 0.451 | 0.452 | 0.452 | -0.008 (-1.74%) | 75,236,400 |
15 Dec 2023 | CNY | 0.462 | 0.467 | 0.457 | 0.46 | 0.46 | +0.005 (+1.10%) | 122,028,300 |
14 Dec 2023 | CNY | 0.453 | 0.463 | 0.453 | 0.455 | 0.455 | +0.008 (+1.79%) | 83,928,900 |
13 Dec 2023 | CNY | 0.457 | 0.457 | 0.446 | 0.447 | 0.447 | -0.011 (-2.40%) | 71,990,800 |
12 Dec 2023 | CNY | 0.45 | 0.46 | 0.45 | 0.458 | 0.458 | +0.009 (+2.00%) | 76,596,100 |
11 Dec 2023 | CNY | 0.448 | 0.452 | 0.442 | 0.449 | 0.449 | -0.001 (-0.22%) | 103,141,400 |
8 Dec 2023 | CNY | 0.458 | 0.46 | 0.449 | 0.45 | 0.45 | -0.005 (-1.10%) | 227,749,500 |
7 Dec 2023 | CNY | 0.46 | 0.46 | 0.452 | 0.455 | 0.455 | -0.005 (-1.09%) | 69,365,510 |
6 Dec 2023 | CNY | 0.452 | 0.466 | 0.452 | 0.46 | 0.46 | +0.009 (+2.00%) | 88,850,510 |
5 Dec 2023 | CNY | 0.464 | 0.464 | 0.451 | 0.451 | 0.451 | -0.014 (-3.01%) | 91,907,600 |
4 Dec 2023 | CNY | 0.482 | 0.483 | 0.464 | 0.465 | 0.465 | -0.016 (-3.33%) | 88,172,100 |
1 Dec 2023 | CNY | 0.487 | 0.487 | 0.478 | 0.481 | 0.481 | -0.006 (-1.23%) | 108,588,400 |
30 Nov 2023 | CNY | 0.493 | 0.493 | 0.483 | 0.487 | 0.487 | -0.006 (-1.22%) | 83,686,200 |
29 Nov 2023 | CNY | 0.503 | 0.503 | 0.484 | 0.493 | 0.493 | -0.01 (-1.99%) | 163,869,500 |
28 Nov 2023 | CNY | 0.506 | 0.508 | 0.499 | 0.503 | 0.503 | -0.003 (-0.59%) | 60,208,400 |
27 Nov 2023 | CNY | 0.506 | 0.507 | 0.497 | 0.506 | 0.506 | +0.001 (+0.20%) | 68,034,800 |
24 Nov 2023 | CNY | 0.513 | 0.513 | 0.503 | 0.505 | 0.505 | -0.009 (-1.75%) | 67,622,390 |
23 Nov 2023 | CNY | 0.507 | 0.516 | 0.506 | 0.514 | 0.514 | +0.009 (+1.78%) | 94,075,300 |
22 Nov 2023 | CNY | 0.515 | 0.515 | 0.504 | 0.505 | 0.505 | -0.01 (-1.94%) | 44,439,400 |
21 Nov 2023 | CNY | 0.523 | 0.526 | 0.514 | 0.515 | 0.515 | -0.004 (-0.77%) | 52,154,400 |
20 Nov 2023 | CNY | 0.519 | 0.522 | 0.513 | 0.519 | 0.519 | +0.001 (+0.19%) | 48,377,300 |
17 Nov 2023 | CNY | 0.52 | 0.521 | 0.513 | 0.518 | 0.518 | -0.004 (-0.77%) | 43,050,100 |
16 Nov 2023 | CNY | 0.532 | 0.533 | 0.515 | 0.522 | 0.522 | -0.007 (-1.32%) | 130,458,200 |