Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 0.556 | 0.562 | 0.556 | 0.562 | 0.562 | +0.006 (+1.08%) | 1,955,600 |
26 Dec 2023 | CNY | 0.567 | 0.567 | 0.555 | 0.556 | 0.556 | -0.012 (-2.11%) | 3,288,600 |
25 Dec 2023 | CNY | 0.561 | 0.568 | 0.558 | 0.568 | 0.568 | +0.005 (+0.89%) | 2,727,000 |
22 Dec 2023 | CNY | 0.581 | 0.581 | 0.56 | 0.563 | 0.563 | -0.018 (-3.10%) | 5,392,500 |
21 Dec 2023 | CNY | 0.575 | 0.582 | 0.57 | 0.581 | 0.581 | +0.005 (+0.87%) | 1,782,200 |
20 Dec 2023 | CNY | 0.585 | 0.585 | 0.576 | 0.576 | 0.576 | -0.009 (-1.54%) | 2,325,400 |
19 Dec 2023 | CNY | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,935,200 |
18 Dec 2023 | CNY | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,935,300 |
15 Dec 2023 | CNY | 0.596 | 0.604 | 0.595 | 0.6 | 0.6 | +0.001 (+0.17%) | 2,553,800 |
14 Dec 2023 | CNY | 0.607 | 0.608 | 0.597 | 0.599 | 0.599 | -0.002 (-0.33%) | 2,176,100 |
13 Dec 2023 | CNY | 0.608 | 0.608 | 0.6 | 0.601 | 0.601 | -0.009 (-1.48%) | 4,053,200 |
12 Dec 2023 | CNY | 0.612 | 0.615 | 0.606 | 0.61 | 0.61 | +0.001 (+0.16%) | 3,487,800 |
11 Dec 2023 | CNY | 0.598 | 0.611 | 0.596 | 0.609 | 0.609 | +0.01 (+1.67%) | 3,143,900 |
8 Dec 2023 | CNY | 0.591 | 0.602 | 0.591 | 0.599 | 0.599 | +0.008 (+1.35%) | 3,793,000 |
7 Dec 2023 | CNY | 0.594 | 0.594 | 0.584 | 0.591 | 0.591 | -0.003 (-0.51%) | 2,017,700 |
6 Dec 2023 | CNY | 0.59 | 0.595 | 0.585 | 0.594 | 0.594 | +0.004 (+0.68%) | 2,917,500 |
5 Dec 2023 | CNY | 0.607 | 0.607 | 0.589 | 0.59 | 0.59 | -0.018 (-2.96%) | 4,267,400 |
4 Dec 2023 | CNY | 0.608 | 0.615 | 0.606 | 0.608 | 0.608 | +0.003 (+0.50%) | 3,599,100 |
1 Dec 2023 | CNY | 0.601 | 0.608 | 0.597 | 0.605 | 0.605 | +0.004 (+0.67%) | 2,117,400 |
30 Nov 2023 | CNY | 0.605 | 0.605 | 0.594 | 0.601 | 0.601 | -0.004 (-0.66%) | 2,262,700 |
29 Nov 2023 | CNY | 0.611 | 0.616 | 0.602 | 0.605 | 0.605 | -0.009 (-1.47%) | 2,079,800 |
28 Nov 2023 | CNY | 0.619 | 0.619 | 0.608 | 0.614 | 0.614 | -0.005 (-0.81%) | 2,735,200 |
27 Nov 2023 | CNY | 0.621 | 0.625 | 0.611 | 0.619 | 0.619 | -0.002 (-0.32%) | 1,207,000 |
24 Nov 2023 | CNY | 0.63 | 0.63 | 0.619 | 0.621 | 0.621 | -0.009 (-1.43%) | 1,044,500 |
23 Nov 2023 | CNY | 0.625 | 0.63 | 0.619 | 0.63 | 0.63 | +0.005 (+0.80%) | 1,026,600 |
22 Nov 2023 | CNY | 0.634 | 0.635 | 0.62 | 0.625 | 0.625 | -0.012 (-1.88%) | 1,963,400 |
21 Nov 2023 | CNY | 0.639 | 0.645 | 0.637 | 0.637 | 0.637 | -0.004 (-0.62%) | 2,143,700 |
20 Nov 2023 | CNY | 0.638 | 0.647 | 0.633 | 0.641 | 0.641 | +0.003 (+0.47%) | 1,150,900 |
17 Nov 2023 | CNY | 0.645 | 0.645 | 0.634 | 0.638 | 0.638 | -0.007 (-1.09%) | 2,317,300 |
16 Nov 2023 | CNY | 0.647 | 0.649 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 1,462,700 |