Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 0.595 | 0.605 | 0.592 | 0.602 | 0.602 | +0.006 (+1.01%) | 24,580,300 |
21 Dec 2023 | CNY | 0.591 | 0.599 | 0.589 | 0.596 | 0.596 | +0.003 (+0.51%) | 18,660,200 |
20 Dec 2023 | CNY | 0.6 | 0.6 | 0.593 | 0.593 | 0.593 | -0.004 (-0.67%) | 14,591,600 |
19 Dec 2023 | CNY | 0.596 | 0.597 | 0.594 | 0.597 | 0.597 | +0.001 (+0.17%) | 24,184,300 |
18 Dec 2023 | CNY | 0.601 | 0.602 | 0.594 | 0.596 | 0.596 | -0.007 (-1.16%) | 25,763,500 |
15 Dec 2023 | CNY | 0.607 | 0.611 | 0.602 | 0.603 | 0.603 | -0.003 (-0.50%) | 19,463,400 |
14 Dec 2023 | CNY | 0.611 | 0.613 | 0.605 | 0.606 | 0.606 | -0.001 (-0.16%) | 22,015,400 |
13 Dec 2023 | CNY | 0.62 | 0.62 | 0.607 | 0.607 | 0.607 | -0.012 (-1.94%) | 25,798,700 |
12 Dec 2023 | CNY | 0.621 | 0.621 | 0.615 | 0.619 | 0.619 | 0.0 (0.0%) | 21,419,400 |
11 Dec 2023 | CNY | 0.61 | 0.62 | 0.606 | 0.619 | 0.619 | +0.005 (+0.81%) | 27,490,400 |
8 Dec 2023 | CNY | 0.614 | 0.617 | 0.612 | 0.614 | 0.614 | -0.001 (-0.16%) | 17,808,300 |
7 Dec 2023 | CNY | 0.616 | 0.617 | 0.61 | 0.615 | 0.615 | -0.003 (-0.49%) | 30,713,300 |
6 Dec 2023 | CNY | 0.612 | 0.624 | 0.612 | 0.618 | 0.618 | +0.004 (+0.65%) | 25,992,800 |
5 Dec 2023 | CNY | 0.624 | 0.625 | 0.613 | 0.614 | 0.614 | -0.009 (-1.44%) | 25,114,000 |
4 Dec 2023 | CNY | 0.625 | 0.627 | 0.622 | 0.623 | 0.623 | -0.002 (-0.32%) | 19,412,400 |
1 Dec 2023 | CNY | 0.628 | 0.628 | 0.621 | 0.625 | 0.625 | -0.006 (-0.95%) | 22,667,800 |
30 Nov 2023 | CNY | 0.633 | 0.634 | 0.628 | 0.631 | 0.631 | -0.003 (-0.47%) | 17,053,000 |
29 Nov 2023 | CNY | 0.636 | 0.636 | 0.631 | 0.634 | 0.634 | -0.003 (-0.47%) | 28,786,500 |
28 Nov 2023 | CNY | 0.632 | 0.638 | 0.631 | 0.637 | 0.637 | +0.001 (+0.16%) | 19,874,600 |
27 Nov 2023 | CNY | 0.638 | 0.639 | 0.63 | 0.636 | 0.636 | -0.004 (-0.63%) | 18,903,700 |
24 Nov 2023 | CNY | 0.642 | 0.644 | 0.639 | 0.64 | 0.64 | -0.005 (-0.78%) | 16,953,300 |
23 Nov 2023 | CNY | 0.642 | 0.646 | 0.639 | 0.645 | 0.645 | +0.004 (+0.62%) | 17,782,600 |
22 Nov 2023 | CNY | 0.655 | 0.655 | 0.64 | 0.641 | 0.641 | -0.01 (-1.54%) | 18,442,300 |
21 Nov 2023 | CNY | 0.652 | 0.657 | 0.65 | 0.651 | 0.651 | 0.0 (0.0%) | 25,981,900 |
20 Nov 2023 | CNY | 0.649 | 0.651 | 0.644 | 0.651 | 0.651 | 0.0 (0.0%) | 22,766,300 |
17 Nov 2023 | CNY | 0.65 | 0.651 | 0.647 | 0.651 | 0.651 | 0.0 (0.0%) | 14,285,000 |
16 Nov 2023 | CNY | 0.66 | 0.66 | 0.651 | 0.651 | 0.651 | -0.008 (-1.21%) | 25,226,100 |
15 Nov 2023 | CNY | 0.658 | 0.662 | 0.657 | 0.659 | 0.659 | +0.006 (+0.92%) | 20,055,100 |
14 Nov 2023 | CNY | 0.656 | 0.658 | 0.65 | 0.653 | 0.653 | 0.0 (0.0%) | 20,739,300 |
13 Nov 2023 | CNY | 0.652 | 0.655 | 0.648 | 0.653 | 0.653 | +0.001 (+0.15%) | 21,551,900 |