Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 0.563 | 0.57 | 0.561 | 0.564 | 0.564 | -0.001 (-0.18%) | 3,193,300 |
15 Dec 2023 | CNY | 0.578 | 0.581 | 0.564 | 0.565 | 0.565 | -0.012 (-2.08%) | 6,371,000 |
14 Dec 2023 | CNY | 0.579 | 0.584 | 0.576 | 0.577 | 0.577 | +0.003 (+0.52%) | 5,482,000 |
13 Dec 2023 | CNY | 0.584 | 0.585 | 0.574 | 0.574 | 0.574 | -0.003 (-0.52%) | 4,331,600 |
12 Dec 2023 | CNY | 0.579 | 0.58 | 0.574 | 0.577 | 0.577 | -0.003 (-0.52%) | 5,492,700 |
11 Dec 2023 | CNY | 0.579 | 0.582 | 0.569 | 0.58 | 0.58 | +0.005 (+0.87%) | 6,832,500 |
8 Dec 2023 | CNY | 0.573 | 0.577 | 0.57 | 0.575 | 0.575 | +0.002 (+0.35%) | 6,697,300 |
7 Dec 2023 | CNY | 0.578 | 0.578 | 0.573 | 0.573 | 0.573 | -0.008 (-1.38%) | 7,481,100 |
6 Dec 2023 | CNY | 0.577 | 0.586 | 0.575 | 0.581 | 0.581 | +0.005 (+0.87%) | 5,388,800 |
5 Dec 2023 | CNY | 0.584 | 0.586 | 0.576 | 0.576 | 0.576 | -0.009 (-1.54%) | 5,900,200 |
4 Dec 2023 | CNY | 0.601 | 0.601 | 0.583 | 0.585 | 0.585 | -0.018 (-2.99%) | 5,379,000 |
1 Dec 2023 | CNY | 0.605 | 0.608 | 0.596 | 0.603 | 0.603 | -0.001 (-0.17%) | 6,543,900 |
30 Nov 2023 | CNY | 0.6 | 0.607 | 0.6 | 0.604 | 0.604 | +0.002 (+0.33%) | 5,203,500 |
29 Nov 2023 | CNY | 0.608 | 0.609 | 0.6 | 0.602 | 0.602 | -0.006 (-0.99%) | 4,145,800 |
28 Nov 2023 | CNY | 0.594 | 0.608 | 0.592 | 0.608 | 0.608 | +0.012 (+2.01%) | 7,707,200 |
27 Nov 2023 | CNY | 0.599 | 0.599 | 0.59 | 0.596 | 0.596 | -0.003 (-0.50%) | 4,855,400 |
24 Nov 2023 | CNY | 0.602 | 0.605 | 0.598 | 0.599 | 0.599 | -0.001 (-0.17%) | 2,907,600 |
23 Nov 2023 | CNY | 0.597 | 0.601 | 0.596 | 0.6 | 0.6 | +0.003 (+0.50%) | 3,369,800 |
22 Nov 2023 | CNY | 0.603 | 0.605 | 0.596 | 0.597 | 0.597 | -0.009 (-1.49%) | 4,810,600 |
21 Nov 2023 | CNY | 0.605 | 0.611 | 0.604 | 0.606 | 0.606 | +0.001 (+0.17%) | 3,764,400 |
20 Nov 2023 | CNY | 0.602 | 0.608 | 0.599 | 0.605 | 0.605 | +0.004 (+0.67%) | 3,176,400 |
17 Nov 2023 | CNY | 0.594 | 0.601 | 0.594 | 0.601 | 0.601 | +0.006 (+1.01%) | 3,069,000 |
16 Nov 2023 | CNY | 0.602 | 0.607 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 5,068,500 |
15 Nov 2023 | CNY | 0.605 | 0.612 | 0.601 | 0.605 | 0.605 | +0.004 (+0.67%) | 4,513,600 |
14 Nov 2023 | CNY | 0.605 | 0.607 | 0.598 | 0.601 | 0.601 | -0.002 (-0.33%) | 5,111,400 |
13 Nov 2023 | CNY | 0.611 | 0.612 | 0.6 | 0.603 | 0.603 | -0.007 (-1.15%) | 7,137,500 |
10 Nov 2023 | CNY | 0.61 | 0.614 | 0.603 | 0.61 | 0.61 | 0.0 (0.0%) | 6,026,200 |
9 Nov 2023 | CNY | 0.619 | 0.624 | 0.608 | 0.61 | 0.61 | -0.008 (-1.29%) | 5,662,800 |
8 Nov 2023 | CNY | 0.611 | 0.624 | 0.611 | 0.618 | 0.618 | +0.005 (+0.82%) | 4,619,100 |
7 Nov 2023 | CNY | 0.615 | 0.619 | 0.612 | 0.613 | 0.613 | -0.002 (-0.33%) | 4,277,800 |