Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | CNY | 0.55 | 0.554 | 0.546 | 0.547 | 0.547 | -0.003 (-0.55%) | 11,548,800 |
14 Dec 2023 | CNY | 0.557 | 0.558 | 0.55 | 0.55 | 0.55 | -0.003 (-0.54%) | 9,743,200 |
13 Dec 2023 | CNY | 0.56 | 0.56 | 0.553 | 0.553 | 0.553 | -0.008 (-1.43%) | 8,486,500 |
12 Dec 2023 | CNY | 0.562 | 0.562 | 0.559 | 0.561 | 0.561 | -0.001 (-0.18%) | 9,994,400 |
11 Dec 2023 | CNY | 0.559 | 0.563 | 0.55 | 0.562 | 0.562 | +0.003 (+0.54%) | 9,589,400 |
8 Dec 2023 | CNY | 0.555 | 0.56 | 0.554 | 0.559 | 0.559 | +0.004 (+0.72%) | 11,906,200 |
7 Dec 2023 | CNY | 0.559 | 0.559 | 0.551 | 0.555 | 0.555 | 0.0 (0.0%) | 8,604,600 |
6 Dec 2023 | CNY | 0.556 | 0.56 | 0.552 | 0.555 | 0.555 | -0.001 (-0.18%) | 8,013,200 |
5 Dec 2023 | CNY | 0.566 | 0.566 | 0.556 | 0.556 | 0.556 | -0.011 (-1.94%) | 8,915,700 |
4 Dec 2023 | CNY | 0.571 | 0.571 | 0.566 | 0.567 | 0.567 | -0.008 (-1.39%) | 8,754,900 |
1 Dec 2023 | CNY | 0.575 | 0.575 | 0.567 | 0.575 | 0.575 | 0.0 (0.0%) | 12,167,000 |
30 Nov 2023 | CNY | 0.573 | 0.576 | 0.572 | 0.575 | 0.575 | +0.002 (+0.35%) | 7,721,700 |
29 Nov 2023 | CNY | 0.575 | 0.575 | 0.57 | 0.573 | 0.573 | -0.004 (-0.69%) | 6,875,100 |
28 Nov 2023 | CNY | 0.572 | 0.578 | 0.572 | 0.577 | 0.577 | +0.002 (+0.35%) | 2,343,200 |
27 Nov 2023 | CNY | 0.576 | 0.576 | 0.572 | 0.575 | 0.575 | -0.005 (-0.86%) | 9,416,900 |
24 Nov 2023 | CNY | 0.582 | 0.582 | 0.578 | 0.58 | 0.58 | -0.004 (-0.68%) | 13,289,300 |
23 Nov 2023 | CNY | 0.58 | 0.584 | 0.579 | 0.584 | 0.584 | +0.001 (+0.17%) | 2,314,400 |
22 Nov 2023 | CNY | 0.588 | 0.588 | 0.582 | 0.583 | 0.583 | -0.005 (-0.85%) | 12,074,900 |
21 Nov 2023 | CNY | 0.586 | 0.592 | 0.586 | 0.588 | 0.588 | +0.003 (+0.51%) | 9,730,400 |
20 Nov 2023 | CNY | 0.581 | 0.588 | 0.581 | 0.585 | 0.585 | +0.004 (+0.69%) | 9,210,900 |
17 Nov 2023 | CNY | 0.583 | 0.583 | 0.578 | 0.581 | 0.581 | -0.002 (-0.34%) | 8,289,800 |
16 Nov 2023 | CNY | 0.587 | 0.589 | 0.583 | 0.583 | 0.583 | -0.006 (-1.02%) | 11,397,800 |
15 Nov 2023 | CNY | 0.59 | 0.591 | 0.587 | 0.589 | 0.589 | +0.004 (+0.68%) | 6,423,200 |
14 Nov 2023 | CNY | 0.587 | 0.587 | 0.583 | 0.585 | 0.585 | -0.001 (-0.17%) | 7,006,000 |
13 Nov 2023 | CNY | 0.588 | 0.588 | 0.584 | 0.586 | 0.586 | 0.0 (0.0%) | 6,926,700 |
10 Nov 2023 | CNY | 0.588 | 0.588 | 0.586 | 0.586 | 0.586 | -0.005 (-0.85%) | 7,112,400 |
9 Nov 2023 | CNY | 0.596 | 0.598 | 0.589 | 0.591 | 0.591 | -0.002 (-0.34%) | 12,744,400 |
8 Nov 2023 | CNY | 0.594 | 0.598 | 0.591 | 0.593 | 0.593 | 0.0 (0.0%) | 8,174,000 |
7 Nov 2023 | CNY | 0.595 | 0.595 | 0.59 | 0.593 | 0.593 | -0.002 (-0.34%) | 1,802,100 |
6 Nov 2023 | CNY | 0.586 | 0.596 | 0.586 | 0.595 | 0.595 | +0.009 (+1.54%) | 8,649,400 |