Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 0.503 | 0.506 | 0.498 | 0.5 | 0.5 | -0.003 (-0.60%) | 63,931,700 |
13 Dec 2023 | CNY | 0.508 | 0.508 | 0.501 | 0.503 | 0.503 | -0.005 (-0.98%) | 59,932,000 |
12 Dec 2023 | CNY | 0.51 | 0.51 | 0.506 | 0.508 | 0.508 | -0.003 (-0.59%) | 72,441,700 |
11 Dec 2023 | CNY | 0.504 | 0.513 | 0.498 | 0.511 | 0.511 | +0.007 (+1.39%) | 67,392,200 |
8 Dec 2023 | CNY | 0.497 | 0.505 | 0.495 | 0.504 | 0.504 | +0.007 (+1.41%) | 73,993,300 |
7 Dec 2023 | CNY | 0.5 | 0.5 | 0.493 | 0.497 | 0.497 | -0.003 (-0.60%) | 44,652,800 |
6 Dec 2023 | CNY | 0.499 | 0.503 | 0.497 | 0.5 | 0.5 | 0.0 (0.0%) | 70,955,000 |
5 Dec 2023 | CNY | 0.506 | 0.512 | 0.499 | 0.5 | 0.5 | -0.01 (-1.96%) | 66,852,300 |
4 Dec 2023 | CNY | 0.515 | 0.515 | 0.507 | 0.51 | 0.51 | -0.005 (-0.97%) | 62,232,400 |
1 Dec 2023 | CNY | 0.513 | 0.515 | 0.507 | 0.515 | 0.515 | +0.002 (+0.39%) | 64,511,200 |
30 Nov 2023 | CNY | 0.511 | 0.514 | 0.508 | 0.513 | 0.513 | +0.001 (+0.20%) | 69,003,800 |
29 Nov 2023 | CNY | 0.515 | 0.516 | 0.509 | 0.512 | 0.512 | -0.002 (-0.39%) | 57,069,500 |
28 Nov 2023 | CNY | 0.514 | 0.515 | 0.51 | 0.514 | 0.514 | -0.001 (-0.19%) | 51,110,200 |
27 Nov 2023 | CNY | 0.513 | 0.515 | 0.508 | 0.515 | 0.515 | +0.002 (+0.39%) | 63,202,100 |
24 Nov 2023 | CNY | 0.519 | 0.519 | 0.512 | 0.513 | 0.513 | -0.006 (-1.16%) | 69,384,500 |
23 Nov 2023 | CNY | 0.518 | 0.52 | 0.513 | 0.519 | 0.519 | +0.001 (+0.19%) | 65,133,500 |
22 Nov 2023 | CNY | 0.524 | 0.524 | 0.516 | 0.518 | 0.518 | -0.008 (-1.52%) | 76,670,100 |
21 Nov 2023 | CNY | 0.528 | 0.533 | 0.523 | 0.526 | 0.526 | -0.002 (-0.38%) | 83,145,000 |
20 Nov 2023 | CNY | 0.527 | 0.53 | 0.521 | 0.528 | 0.528 | +0.001 (+0.19%) | 62,574,600 |
17 Nov 2023 | CNY | 0.52 | 0.527 | 0.52 | 0.527 | 0.527 | +0.003 (+0.57%) | 73,806,000 |
16 Nov 2023 | CNY | 0.535 | 0.535 | 0.524 | 0.524 | 0.524 | -0.009 (-1.69%) | 76,145,600 |
15 Nov 2023 | CNY | 0.538 | 0.54 | 0.532 | 0.533 | 0.533 | +0.001 (+0.19%) | 85,688,500 |
14 Nov 2023 | CNY | 0.532 | 0.536 | 0.529 | 0.532 | 0.532 | 0.0 (0.0%) | 79,094,300 |
13 Nov 2023 | CNY | 0.53 | 0.535 | 0.529 | 0.532 | 0.532 | +0.002 (+0.38%) | 66,116,900 |
10 Nov 2023 | CNY | 0.535 | 0.535 | 0.529 | 0.53 | 0.53 | -0.005 (-0.93%) | 71,240,500 |
9 Nov 2023 | CNY | 0.537 | 0.54 | 0.532 | 0.535 | 0.535 | -0.002 (-0.37%) | 88,934,200 |
8 Nov 2023 | CNY | 0.532 | 0.541 | 0.532 | 0.537 | 0.537 | +0.002 (+0.37%) | 85,177,000 |
7 Nov 2023 | CNY | 0.533 | 0.537 | 0.53 | 0.535 | 0.535 | +0.002 (+0.38%) | 87,725,400 |
6 Nov 2023 | CNY | 0.521 | 0.535 | 0.521 | 0.533 | 0.533 | +0.014 (+2.70%) | 97,310,100 |
3 Nov 2023 | CNY | 0.512 | 0.521 | 0.512 | 0.519 | 0.519 | +0.007 (+1.37%) | 74,562,500 |