Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 0.48 | 0.49 | 0.477 | 0.484 | 0.484 | +0.003 (+0.62%) | 2,399,900 |
8 Jan 2024 | CNY | 0.491 | 0.491 | 0.48 | 0.481 | 0.481 | -0.01 (-2.04%) | 3,257,100 |
5 Jan 2024 | CNY | 0.501 | 0.529 | 0.487 | 0.491 | 0.491 | -0.006 (-1.21%) | 3,193,400 |
4 Jan 2024 | CNY | 0.502 | 0.502 | 0.493 | 0.497 | 0.497 | -0.01 (-1.97%) | 1,726,400 |
3 Jan 2024 | CNY | 0.506 | 0.507 | 0.502 | 0.507 | 0.507 | -0.001 (-0.20%) | 70,400 |
2 Jan 2024 | CNY | 0.525 | 0.525 | 0.507 | 0.508 | 0.508 | -0.012 (-2.31%) | 1,491,400 |
29 Dec 2023 | CNY | 0.522 | 0.522 | 0.514 | 0.52 | 0.52 | +0.003 (+0.58%) | 953,000 |
28 Dec 2023 | CNY | 0.498 | 0.518 | 0.498 | 0.517 | 0.517 | +0.023 (+4.66%) | 3,974,800 |
27 Dec 2023 | CNY | 0.492 | 0.494 | 0.491 | 0.494 | 0.494 | 0.0 (0.0%) | 2,156,400 |
26 Dec 2023 | CNY | 0.502 | 0.502 | 0.493 | 0.494 | 0.494 | -0.004 (-0.80%) | 912,400 |
25 Dec 2023 | CNY | 0.494 | 0.498 | 0.494 | 0.498 | 0.498 | +0.004 (+0.81%) | 1,135,000 |
22 Dec 2023 | CNY | 0.495 | 0.499 | 0.485 | 0.494 | 0.494 | +0.003 (+0.61%) | 3,680,300 |
21 Dec 2023 | CNY | 0.485 | 0.493 | 0.483 | 0.491 | 0.491 | +0.01 (+2.08%) | 2,598,200 |
20 Dec 2023 | CNY | 0.486 | 0.486 | 0.481 | 0.481 | 0.481 | -0.004 (-0.82%) | 53,800 |
19 Dec 2023 | CNY | 0.485 | 0.489 | 0.482 | 0.485 | 0.485 | +0.001 (+0.21%) | 1,902,800 |
18 Dec 2023 | CNY | 0.49 | 0.491 | 0.483 | 0.484 | 0.484 | -0.01 (-2.02%) | 500,600 |
15 Dec 2023 | CNY | 0.497 | 0.499 | 0.492 | 0.494 | 0.494 | +0.001 (+0.20%) | 645,400 |
14 Dec 2023 | CNY | 0.498 | 0.501 | 0.493 | 0.493 | 0.493 | -0.001 (-0.20%) | 335,700 |
13 Dec 2023 | CNY | 0.501 | 0.501 | 0.494 | 0.494 | 0.494 | -0.012 (-2.37%) | 902,600 |
12 Dec 2023 | CNY | 0.501 | 0.508 | 0.501 | 0.506 | 0.506 | +0.002 (+0.40%) | 953,900 |
11 Dec 2023 | CNY | 0.502 | 0.504 | 0.497 | 0.504 | 0.504 | -0.002 (-0.40%) | 1,252,100 |
8 Dec 2023 | CNY | 0.505 | 0.507 | 0.505 | 0.506 | 0.506 | 0.0 (0.0%) | 1,130,200 |
7 Dec 2023 | CNY | 0.506 | 0.509 | 0.503 | 0.506 | 0.506 | -0.004 (-0.78%) | 1,196,700 |
6 Dec 2023 | CNY | 0.509 | 0.515 | 0.509 | 0.51 | 0.51 | +0.006 (+1.19%) | 1,610,600 |
5 Dec 2023 | CNY | 0.514 | 0.514 | 0.504 | 0.504 | 0.504 | -0.01 (-1.95%) | 2,169,500 |
4 Dec 2023 | CNY | 0.514 | 0.517 | 0.512 | 0.514 | 0.514 | -0.005 (-0.96%) | 1,072,700 |
1 Dec 2023 | CNY | 0.516 | 0.519 | 0.512 | 0.519 | 0.519 | -0.001 (-0.19%) | 1,306,000 |
30 Nov 2023 | CNY | 0.521 | 0.524 | 0.519 | 0.52 | 0.52 | -0.003 (-0.57%) | 1,852,190 |
29 Nov 2023 | CNY | 0.529 | 0.529 | 0.523 | 0.523 | 0.523 | -0.01 (-1.88%) | 1,288,500 |
28 Nov 2023 | CNY | 0.529 | 0.533 | 0.528 | 0.533 | 0.533 | +0.002 (+0.38%) | 3,671,200 |