Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 0.471 | 0.471 | 0.468 | 0.47 | 0.47 | -0.002 (-0.42%) | 3,129,200 |
26 Dec 2023 | CNY | 0.473 | 0.473 | 0.47 | 0.472 | 0.472 | -0.002 (-0.42%) | 1,988,600 |
25 Dec 2023 | CNY | 0.473 | 0.477 | 0.472 | 0.474 | 0.474 | +0.001 (+0.21%) | 2,161,300 |
22 Dec 2023 | CNY | 0.464 | 0.476 | 0.463 | 0.473 | 0.473 | +0.006 (+1.28%) | 6,576,000 |
21 Dec 2023 | CNY | 0.458 | 0.469 | 0.458 | 0.467 | 0.467 | +0.008 (+1.74%) | 1,516,900 |
20 Dec 2023 | CNY | 0.463 | 0.464 | 0.459 | 0.459 | 0.459 | -0.004 (-0.86%) | 2,237,500 |
19 Dec 2023 | CNY | 0.462 | 0.466 | 0.46 | 0.463 | 0.463 | +0.002 (+0.43%) | 5,549,500 |
18 Dec 2023 | CNY | 0.474 | 0.474 | 0.46 | 0.461 | 0.461 | -0.009 (-1.91%) | 5,145,300 |
15 Dec 2023 | CNY | 0.472 | 0.476 | 0.469 | 0.47 | 0.47 | 0.0 (0.0%) | 5,059,700 |
14 Dec 2023 | CNY | 0.477 | 0.479 | 0.47 | 0.47 | 0.47 | -0.003 (-0.63%) | 6,417,600 |
13 Dec 2023 | CNY | 0.482 | 0.482 | 0.472 | 0.473 | 0.473 | -0.011 (-2.27%) | 2,163,400 |
12 Dec 2023 | CNY | 0.484 | 0.484 | 0.481 | 0.484 | 0.484 | 0.0 (0.0%) | 3,643,700 |
11 Dec 2023 | CNY | 0.479 | 0.485 | 0.474 | 0.484 | 0.484 | +0.002 (+0.41%) | 3,860,900 |
8 Dec 2023 | CNY | 0.484 | 0.485 | 0.481 | 0.482 | 0.482 | -0.001 (-0.21%) | 3,401,600 |
7 Dec 2023 | CNY | 0.486 | 0.486 | 0.479 | 0.483 | 0.483 | -0.003 (-0.62%) | 3,787,700 |
6 Dec 2023 | CNY | 0.483 | 0.493 | 0.483 | 0.486 | 0.486 | +0.005 (+1.04%) | 2,907,300 |
5 Dec 2023 | CNY | 0.49 | 0.491 | 0.481 | 0.481 | 0.481 | -0.009 (-1.84%) | 4,582,300 |
4 Dec 2023 | CNY | 0.492 | 0.493 | 0.489 | 0.49 | 0.49 | -0.004 (-0.81%) | 4,409,700 |
1 Dec 2023 | CNY | 0.495 | 0.495 | 0.489 | 0.494 | 0.494 | -0.004 (-0.80%) | 4,169,600 |
30 Nov 2023 | CNY | 0.501 | 0.503 | 0.495 | 0.498 | 0.498 | -0.002 (-0.40%) | 2,206,790 |
29 Nov 2023 | CNY | 0.508 | 0.51 | 0.499 | 0.5 | 0.5 | -0.008 (-1.57%) | 10,270,800 |
28 Nov 2023 | CNY | 0.505 | 0.51 | 0.505 | 0.508 | 0.508 | 0.0 (0.0%) | 3,956,300 |
27 Nov 2023 | CNY | 0.512 | 0.512 | 0.505 | 0.508 | 0.508 | -0.005 (-0.97%) | 4,606,700 |
24 Nov 2023 | CNY | 0.516 | 0.517 | 0.511 | 0.513 | 0.513 | -0.005 (-0.97%) | 5,297,200 |
23 Nov 2023 | CNY | 0.518 | 0.519 | 0.514 | 0.518 | 0.518 | -0.001 (-0.19%) | 3,278,700 |
22 Nov 2023 | CNY | 0.525 | 0.525 | 0.517 | 0.519 | 0.519 | -0.008 (-1.52%) | 5,571,500 |
21 Nov 2023 | CNY | 0.53 | 0.532 | 0.525 | 0.527 | 0.527 | 0.0 (0.0%) | 4,217,600 |
20 Nov 2023 | CNY | 0.525 | 0.529 | 0.522 | 0.527 | 0.527 | 0.0 (0.0%) | 5,240,900 |
17 Nov 2023 | CNY | 0.526 | 0.528 | 0.524 | 0.527 | 0.527 | -0.002 (-0.38%) | 3,647,500 |
16 Nov 2023 | CNY | 0.538 | 0.538 | 0.528 | 0.529 | 0.529 | -0.009 (-1.67%) | 4,035,500 |