Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 0.569 | 0.587 | 0.569 | 0.585 | 0.585 | +0.021 (+3.72%) | 3,355,300 |
27 Dec 2023 | CNY | 0.563 | 0.565 | 0.562 | 0.564 | 0.564 | -0.003 (-0.53%) | 506,600 |
26 Dec 2023 | CNY | 0.571 | 0.571 | 0.562 | 0.567 | 0.567 | -0.004 (-0.70%) | 950,700 |
25 Dec 2023 | CNY | 0.569 | 0.572 | 0.567 | 0.571 | 0.571 | +0.006 (+1.06%) | 1,342,100 |
22 Dec 2023 | CNY | 0.567 | 0.572 | 0.558 | 0.565 | 0.565 | +0.002 (+0.36%) | 2,661,000 |
21 Dec 2023 | CNY | 0.553 | 0.565 | 0.553 | 0.563 | 0.563 | +0.007 (+1.26%) | 3,201,300 |
20 Dec 2023 | CNY | 0.562 | 0.563 | 0.556 | 0.556 | 0.556 | -0.006 (-1.07%) | 1,881,600 |
19 Dec 2023 | CNY | 0.56 | 0.565 | 0.558 | 0.562 | 0.562 | +0.001 (+0.18%) | 580,200 |
18 Dec 2023 | CNY | 0.572 | 0.572 | 0.561 | 0.561 | 0.561 | -0.011 (-1.92%) | 1,354,900 |
15 Dec 2023 | CNY | 0.579 | 0.581 | 0.572 | 0.572 | 0.572 | -0.002 (-0.35%) | 677,300 |
14 Dec 2023 | CNY | 0.581 | 0.581 | 0.574 | 0.574 | 0.574 | -0.006 (-1.03%) | 551,500 |
13 Dec 2023 | CNY | 0.583 | 0.584 | 0.579 | 0.58 | 0.58 | -0.008 (-1.36%) | 267,100 |
12 Dec 2023 | CNY | 0.589 | 0.589 | 0.586 | 0.588 | 0.588 | -0.002 (-0.34%) | 563,900 |
11 Dec 2023 | CNY | 0.579 | 0.59 | 0.576 | 0.59 | 0.59 | +0.006 (+1.03%) | 643,600 |
8 Dec 2023 | CNY | 0.584 | 0.586 | 0.581 | 0.584 | 0.584 | +0.001 (+0.17%) | 1,142,400 |
7 Dec 2023 | CNY | 0.584 | 0.584 | 0.578 | 0.583 | 0.583 | -0.001 (-0.17%) | 3,503,600 |
6 Dec 2023 | CNY | 0.577 | 0.59 | 0.577 | 0.584 | 0.584 | +0.007 (+1.21%) | 1,473,200 |
5 Dec 2023 | CNY | 0.587 | 0.587 | 0.576 | 0.577 | 0.577 | -0.01 (-1.70%) | 3,151,000 |
4 Dec 2023 | CNY | 0.587 | 0.591 | 0.585 | 0.587 | 0.587 | -0.005 (-0.84%) | 2,383,500 |
1 Dec 2023 | CNY | 0.588 | 0.593 | 0.584 | 0.592 | 0.592 | -0.001 (-0.17%) | 745,700 |
30 Nov 2023 | CNY | 0.595 | 0.597 | 0.59 | 0.593 | 0.593 | -0.003 (-0.50%) | 824,000 |
29 Nov 2023 | CNY | 0.608 | 0.608 | 0.594 | 0.596 | 0.596 | -0.007 (-1.16%) | 667,400 |
28 Nov 2023 | CNY | 0.598 | 0.604 | 0.596 | 0.603 | 0.603 | +0.002 (+0.33%) | 796,300 |
27 Nov 2023 | CNY | 0.603 | 0.603 | 0.596 | 0.601 | 0.601 | -0.005 (-0.83%) | 915,500 |
24 Nov 2023 | CNY | 0.616 | 0.616 | 0.603 | 0.606 | 0.606 | -0.01 (-1.62%) | 420,300 |
23 Nov 2023 | CNY | 0.608 | 0.616 | 0.607 | 0.616 | 0.616 | +0.008 (+1.32%) | 849,700 |
22 Nov 2023 | CNY | 0.616 | 0.619 | 0.608 | 0.608 | 0.608 | -0.014 (-2.25%) | 693,300 |
21 Nov 2023 | CNY | 0.63 | 0.631 | 0.622 | 0.622 | 0.622 | -0.006 (-0.96%) | 1,905,000 |
20 Nov 2023 | CNY | 0.63 | 0.63 | 0.622 | 0.628 | 0.628 | -0.002 (-0.32%) | 442,900 |
17 Nov 2023 | CNY | 0.629 | 0.63 | 0.624 | 0.63 | 0.63 | +0.001 (+0.16%) | 701,400 |