Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 0.489 | 0.492 | 0.487 | 0.49 | 0.49 | +0.001 (+0.20%) | 44,994,500 |
22 Dec 2023 | CNY | 0.49 | 0.495 | 0.487 | 0.489 | 0.489 | -0.003 (-0.61%) | 46,589,800 |
21 Dec 2023 | CNY | 0.481 | 0.493 | 0.481 | 0.492 | 0.492 | +0.009 (+1.86%) | 48,105,900 |
20 Dec 2023 | CNY | 0.488 | 0.489 | 0.483 | 0.483 | 0.483 | -0.005 (-1.02%) | 37,369,500 |
19 Dec 2023 | CNY | 0.485 | 0.49 | 0.484 | 0.488 | 0.488 | +0.002 (+0.41%) | 46,197,900 |
18 Dec 2023 | CNY | 0.491 | 0.491 | 0.484 | 0.486 | 0.486 | -0.006 (-1.22%) | 41,539,700 |
15 Dec 2023 | CNY | 0.498 | 0.5 | 0.49 | 0.492 | 0.492 | -0.005 (-1.01%) | 37,147,600 |
14 Dec 2023 | CNY | 0.504 | 0.504 | 0.496 | 0.497 | 0.497 | -0.003 (-0.60%) | 43,476,700 |
13 Dec 2023 | CNY | 0.506 | 0.506 | 0.5 | 0.5 | 0.5 | -0.006 (-1.19%) | 32,859,900 |
12 Dec 2023 | CNY | 0.508 | 0.508 | 0.504 | 0.506 | 0.506 | -0.002 (-0.39%) | 24,264,700 |
11 Dec 2023 | CNY | 0.5 | 0.51 | 0.495 | 0.508 | 0.508 | +0.007 (+1.40%) | 42,275,200 |
8 Dec 2023 | CNY | 0.495 | 0.502 | 0.492 | 0.501 | 0.501 | +0.006 (+1.21%) | 49,942,200 |
7 Dec 2023 | CNY | 0.496 | 0.498 | 0.491 | 0.495 | 0.495 | -0.002 (-0.40%) | 47,339,000 |
6 Dec 2023 | CNY | 0.496 | 0.501 | 0.494 | 0.497 | 0.497 | +0.001 (+0.20%) | 41,106,800 |
5 Dec 2023 | CNY | 0.504 | 0.505 | 0.495 | 0.496 | 0.496 | -0.01 (-1.98%) | 42,582,800 |
4 Dec 2023 | CNY | 0.511 | 0.511 | 0.505 | 0.506 | 0.506 | -0.005 (-0.98%) | 37,131,500 |
1 Dec 2023 | CNY | 0.508 | 0.512 | 0.503 | 0.511 | 0.511 | +0.003 (+0.59%) | 33,625,700 |
30 Nov 2023 | CNY | 0.506 | 0.511 | 0.505 | 0.508 | 0.508 | +0.001 (+0.20%) | 26,796,200 |
29 Nov 2023 | CNY | 0.512 | 0.513 | 0.506 | 0.507 | 0.507 | -0.005 (-0.98%) | 27,231,100 |
28 Nov 2023 | CNY | 0.509 | 0.512 | 0.507 | 0.512 | 0.512 | +0.003 (+0.59%) | 33,034,600 |
27 Nov 2023 | CNY | 0.508 | 0.511 | 0.505 | 0.509 | 0.509 | -0.002 (-0.39%) | 39,641,400 |
24 Nov 2023 | CNY | 0.515 | 0.517 | 0.509 | 0.511 | 0.511 | -0.005 (-0.97%) | 26,254,000 |
23 Nov 2023 | CNY | 0.513 | 0.517 | 0.51 | 0.516 | 0.516 | +0.003 (+0.58%) | 36,142,400 |
22 Nov 2023 | CNY | 0.521 | 0.522 | 0.513 | 0.513 | 0.513 | -0.01 (-1.91%) | 44,497,900 |
21 Nov 2023 | CNY | 0.525 | 0.53 | 0.521 | 0.523 | 0.523 | -0.001 (-0.19%) | 42,271,700 |
20 Nov 2023 | CNY | 0.523 | 0.526 | 0.518 | 0.524 | 0.524 | +0.001 (+0.19%) | 36,795,300 |
17 Nov 2023 | CNY | 0.521 | 0.524 | 0.518 | 0.523 | 0.523 | +0.002 (+0.38%) | 40,082,400 |
16 Nov 2023 | CNY | 0.53 | 0.531 | 0.52 | 0.521 | 0.521 | -0.01 (-1.88%) | 44,693,700 |
15 Nov 2023 | CNY | 0.533 | 0.536 | 0.529 | 0.531 | 0.531 | +0.003 (+0.57%) | 39,454,900 |
14 Nov 2023 | CNY | 0.528 | 0.532 | 0.525 | 0.528 | 0.528 | 0.0 (0.0%) | 41,862,500 |