Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 0.504 | 0.506 | 0.501 | 0.504 | 0.504 | +0.001 (+0.20%) | 60,197,600 |
28 Dec 2023 | CNY | 0.487 | 0.504 | 0.485 | 0.503 | 0.503 | +0.017 (+3.50%) | 87,054,900 |
27 Dec 2023 | CNY | 0.485 | 0.488 | 0.483 | 0.486 | 0.486 | +0.002 (+0.41%) | 51,311,800 |
26 Dec 2023 | CNY | 0.489 | 0.489 | 0.482 | 0.484 | 0.484 | -0.006 (-1.22%) | 75,102,800 |
25 Dec 2023 | CNY | 0.49 | 0.493 | 0.487 | 0.49 | 0.49 | -0.001 (-0.20%) | 59,562,500 |
22 Dec 2023 | CNY | 0.494 | 0.496 | 0.488 | 0.491 | 0.491 | -0.002 (-0.41%) | 93,257,200 |
21 Dec 2023 | CNY | 0.484 | 0.495 | 0.483 | 0.493 | 0.493 | +0.008 (+1.65%) | 77,434,200 |
20 Dec 2023 | CNY | 0.491 | 0.491 | 0.484 | 0.485 | 0.485 | -0.004 (-0.82%) | 61,143,200 |
19 Dec 2023 | CNY | 0.487 | 0.492 | 0.485 | 0.489 | 0.489 | +0.002 (+0.41%) | 84,399,300 |
18 Dec 2023 | CNY | 0.491 | 0.492 | 0.485 | 0.487 | 0.487 | -0.006 (-1.22%) | 64,654,300 |
15 Dec 2023 | CNY | 0.498 | 0.501 | 0.491 | 0.493 | 0.493 | -0.003 (-0.60%) | 61,702,200 |
14 Dec 2023 | CNY | 0.502 | 0.506 | 0.496 | 0.496 | 0.496 | -0.004 (-0.80%) | 57,274,200 |
13 Dec 2023 | CNY | 0.507 | 0.507 | 0.5 | 0.5 | 0.5 | -0.007 (-1.38%) | 53,266,700 |
12 Dec 2023 | CNY | 0.51 | 0.51 | 0.505 | 0.507 | 0.507 | -0.005 (-0.98%) | 48,399,400 |
11 Dec 2023 | CNY | 0.505 | 0.512 | 0.496 | 0.512 | 0.512 | +0.009 (+1.79%) | 69,462,800 |
8 Dec 2023 | CNY | 0.497 | 0.504 | 0.494 | 0.503 | 0.503 | +0.007 (+1.41%) | 52,810,300 |
7 Dec 2023 | CNY | 0.498 | 0.498 | 0.492 | 0.496 | 0.496 | -0.003 (-0.60%) | 60,997,200 |
6 Dec 2023 | CNY | 0.498 | 0.502 | 0.496 | 0.499 | 0.499 | +0.001 (+0.20%) | 71,332,500 |
5 Dec 2023 | CNY | 0.507 | 0.507 | 0.497 | 0.498 | 0.498 | -0.009 (-1.78%) | 69,073,800 |
4 Dec 2023 | CNY | 0.513 | 0.513 | 0.506 | 0.507 | 0.507 | -0.006 (-1.17%) | 47,399,100 |
1 Dec 2023 | CNY | 0.511 | 0.514 | 0.506 | 0.513 | 0.513 | +0.003 (+0.59%) | 61,476,000 |
30 Nov 2023 | CNY | 0.508 | 0.513 | 0.507 | 0.51 | 0.51 | +0.001 (+0.20%) | 50,390,500 |
29 Nov 2023 | CNY | 0.513 | 0.514 | 0.508 | 0.509 | 0.509 | -0.004 (-0.78%) | 48,772,100 |
28 Nov 2023 | CNY | 0.512 | 0.514 | 0.509 | 0.513 | 0.513 | +0.001 (+0.20%) | 50,443,900 |
27 Nov 2023 | CNY | 0.511 | 0.512 | 0.507 | 0.512 | 0.512 | 0.0 (0.0%) | 49,516,200 |
24 Nov 2023 | CNY | 0.518 | 0.519 | 0.511 | 0.512 | 0.512 | -0.005 (-0.97%) | 56,107,400 |
23 Nov 2023 | CNY | 0.516 | 0.519 | 0.512 | 0.517 | 0.517 | +0.001 (+0.19%) | 53,343,900 |
22 Nov 2023 | CNY | 0.524 | 0.524 | 0.515 | 0.516 | 0.516 | -0.008 (-1.53%) | 59,057,300 |
21 Nov 2023 | CNY | 0.528 | 0.532 | 0.523 | 0.524 | 0.524 | -0.003 (-0.57%) | 66,617,000 |
20 Nov 2023 | CNY | 0.527 | 0.529 | 0.52 | 0.527 | 0.527 | +0.001 (+0.19%) | 42,814,000 |