Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 0.47 | 0.47 | 0.458 | 0.459 | 0.459 | -0.012 (-2.55%) | 63,519,000 |
12 Dec 2023 | CNY | 0.472 | 0.473 | 0.468 | 0.471 | 0.471 | -0.002 (-0.42%) | 53,633,800 |
11 Dec 2023 | CNY | 0.469 | 0.474 | 0.462 | 0.473 | 0.473 | +0.003 (+0.64%) | 48,460,100 |
8 Dec 2023 | CNY | 0.476 | 0.477 | 0.469 | 0.47 | 0.47 | -0.003 (-0.63%) | 42,195,100 |
7 Dec 2023 | CNY | 0.478 | 0.479 | 0.469 | 0.473 | 0.473 | -0.004 (-0.84%) | 43,627,200 |
6 Dec 2023 | CNY | 0.465 | 0.484 | 0.465 | 0.477 | 0.477 | +0.011 (+2.36%) | 57,481,600 |
5 Dec 2023 | CNY | 0.47 | 0.477 | 0.465 | 0.466 | 0.466 | -0.006 (-1.27%) | 55,628,200 |
4 Dec 2023 | CNY | 0.479 | 0.481 | 0.472 | 0.472 | 0.472 | -0.007 (-1.46%) | 46,096,200 |
1 Dec 2023 | CNY | 0.483 | 0.483 | 0.474 | 0.479 | 0.479 | -0.003 (-0.62%) | 51,987,400 |
30 Nov 2023 | CNY | 0.483 | 0.488 | 0.479 | 0.482 | 0.482 | -0.002 (-0.41%) | 43,332,000 |
29 Nov 2023 | CNY | 0.491 | 0.491 | 0.482 | 0.484 | 0.484 | -0.006 (-1.22%) | 49,529,500 |
28 Nov 2023 | CNY | 0.486 | 0.49 | 0.483 | 0.49 | 0.49 | +0.004 (+0.82%) | 42,784,900 |
27 Nov 2023 | CNY | 0.492 | 0.492 | 0.483 | 0.486 | 0.486 | -0.007 (-1.42%) | 48,827,600 |
24 Nov 2023 | CNY | 0.5 | 0.5 | 0.491 | 0.493 | 0.493 | -0.007 (-1.40%) | 61,924,000 |
23 Nov 2023 | CNY | 0.496 | 0.501 | 0.494 | 0.5 | 0.5 | +0.004 (+0.81%) | 48,256,000 |
22 Nov 2023 | CNY | 0.509 | 0.509 | 0.496 | 0.496 | 0.496 | -0.014 (-2.75%) | 60,803,400 |
21 Nov 2023 | CNY | 0.514 | 0.517 | 0.508 | 0.51 | 0.51 | -0.004 (-0.78%) | 66,985,900 |
20 Nov 2023 | CNY | 0.511 | 0.515 | 0.506 | 0.514 | 0.514 | +0.003 (+0.59%) | 35,552,100 |
17 Nov 2023 | CNY | 0.506 | 0.513 | 0.506 | 0.511 | 0.511 | +0.001 (+0.20%) | 49,169,600 |
16 Nov 2023 | CNY | 0.521 | 0.521 | 0.508 | 0.51 | 0.51 | -0.011 (-2.11%) | 46,397,600 |
15 Nov 2023 | CNY | 0.519 | 0.526 | 0.517 | 0.521 | 0.521 | +0.008 (+1.56%) | 68,626,400 |
14 Nov 2023 | CNY | 0.516 | 0.519 | 0.51 | 0.513 | 0.513 | -0.003 (-0.58%) | 54,888,600 |
13 Nov 2023 | CNY | 0.515 | 0.52 | 0.513 | 0.516 | 0.516 | +0.001 (+0.19%) | 38,045,100 |
10 Nov 2023 | CNY | 0.517 | 0.518 | 0.511 | 0.515 | 0.515 | -0.005 (-0.96%) | 45,810,600 |
9 Nov 2023 | CNY | 0.518 | 0.524 | 0.516 | 0.52 | 0.52 | +0.001 (+0.19%) | 45,805,500 |
8 Nov 2023 | CNY | 0.517 | 0.522 | 0.514 | 0.519 | 0.519 | +0.001 (+0.19%) | 69,026,200 |
7 Nov 2023 | CNY | 0.518 | 0.52 | 0.513 | 0.518 | 0.518 | -0.001 (-0.19%) | 53,625,700 |
6 Nov 2023 | CNY | 0.499 | 0.522 | 0.499 | 0.519 | 0.519 | +0.021 (+4.22%) | 77,918,990 |
3 Nov 2023 | CNY | 0.493 | 0.501 | 0.492 | 0.498 | 0.498 | +0.007 (+1.43%) | 51,646,000 |
2 Nov 2023 | CNY | 0.5 | 0.501 | 0.49 | 0.491 | 0.491 | -0.007 (-1.41%) | 35,681,000 |