Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.4 | 0.401 | 0.395 | 0.396 | 0.396 | -0.004 (-1%) | 46,644,100 |
25 Dec 2023 | CNY | 0.399 | 0.402 | 0.396 | 0.4 | 0.4 | +0.002 (+0.50%) | 36,818,500 |
22 Dec 2023 | CNY | 0.4 | 0.402 | 0.397 | 0.398 | 0.398 | -0.003 (-0.75%) | 55,957,200 |
21 Dec 2023 | CNY | 0.396 | 0.403 | 0.395 | 0.401 | 0.401 | +0.003 (+0.75%) | 47,850,500 |
20 Dec 2023 | CNY | 0.4 | 0.405 | 0.398 | 0.398 | 0.398 | -0.002 (-0.50%) | 36,646,900 |
19 Dec 2023 | CNY | 0.403 | 0.403 | 0.397 | 0.4 | 0.4 | -0.003 (-0.74%) | 51,747,000 |
18 Dec 2023 | CNY | 0.402 | 0.407 | 0.399 | 0.403 | 0.403 | +0.001 (+0.25%) | 47,576,300 |
15 Dec 2023 | CNY | 0.408 | 0.41 | 0.4 | 0.402 | 0.402 | -0.005 (-1.23%) | 91,073,100 |
14 Dec 2023 | CNY | 0.408 | 0.412 | 0.405 | 0.407 | 0.407 | 0.0 (0.0%) | 45,399,900 |
13 Dec 2023 | CNY | 0.412 | 0.412 | 0.407 | 0.407 | 0.407 | -0.005 (-1.21%) | 48,552,900 |
12 Dec 2023 | CNY | 0.415 | 0.415 | 0.41 | 0.412 | 0.412 | -0.004 (-0.96%) | 101,425,700 |
11 Dec 2023 | CNY | 0.412 | 0.417 | 0.407 | 0.416 | 0.416 | +0.002 (+0.48%) | 78,109,800 |
8 Dec 2023 | CNY | 0.408 | 0.415 | 0.405 | 0.414 | 0.414 | +0.005 (+1.22%) | 104,869,500 |
7 Dec 2023 | CNY | 0.412 | 0.412 | 0.406 | 0.409 | 0.409 | -0.004 (-0.97%) | 61,198,800 |
6 Dec 2023 | CNY | 0.41 | 0.417 | 0.408 | 0.413 | 0.413 | +0.003 (+0.73%) | 54,750,900 |
5 Dec 2023 | CNY | 0.415 | 0.417 | 0.41 | 0.41 | 0.41 | -0.007 (-1.68%) | 63,637,200 |
4 Dec 2023 | CNY | 0.427 | 0.428 | 0.416 | 0.417 | 0.417 | -0.012 (-2.80%) | 87,307,830 |
1 Dec 2023 | CNY | 0.429 | 0.43 | 0.423 | 0.429 | 0.429 | 0.0 (0.0%) | 41,948,900 |
30 Nov 2023 | CNY | 0.426 | 0.432 | 0.426 | 0.429 | 0.429 | +0.002 (+0.47%) | 50,069,000 |
29 Nov 2023 | CNY | 0.433 | 0.434 | 0.427 | 0.427 | 0.427 | -0.004 (-0.93%) | 48,435,600 |
28 Nov 2023 | CNY | 0.424 | 0.433 | 0.423 | 0.431 | 0.431 | +0.006 (+1.41%) | 91,803,100 |
27 Nov 2023 | CNY | 0.428 | 0.428 | 0.421 | 0.425 | 0.425 | -0.003 (-0.70%) | 56,440,800 |
24 Nov 2023 | CNY | 0.428 | 0.432 | 0.426 | 0.428 | 0.428 | 0.0 (0.0%) | 70,989,250 |
23 Nov 2023 | CNY | 0.425 | 0.428 | 0.423 | 0.428 | 0.428 | +0.003 (+0.71%) | 60,554,400 |
22 Nov 2023 | CNY | 0.431 | 0.431 | 0.425 | 0.425 | 0.425 | -0.006 (-1.39%) | 83,773,890 |
21 Nov 2023 | CNY | 0.431 | 0.435 | 0.43 | 0.431 | 0.431 | 0.0 (0.0%) | 64,532,500 |
20 Nov 2023 | CNY | 0.427 | 0.432 | 0.425 | 0.431 | 0.431 | +0.005 (+1.17%) | 65,935,800 |
17 Nov 2023 | CNY | 0.422 | 0.427 | 0.421 | 0.426 | 0.426 | +0.002 (+0.47%) | 48,465,250 |
16 Nov 2023 | CNY | 0.429 | 0.431 | 0.423 | 0.424 | 0.424 | -0.006 (-1.40%) | 66,754,250 |
15 Nov 2023 | CNY | 0.431 | 0.434 | 0.428 | 0.43 | 0.43 | +0.003 (+0.70%) | 59,047,350 |