Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 0.553 | 0.558 | 0.548 | 0.553 | 0.553 | +0.002 (+0.36%) | 17,115,700 |
13 Nov 2023 | CNY | 0.55 | 0.554 | 0.546 | 0.551 | 0.551 | +0.003 (+0.55%) | 13,616,500 |
10 Nov 2023 | CNY | 0.556 | 0.556 | 0.545 | 0.548 | 0.548 | -0.009 (-1.62%) | 15,911,700 |
9 Nov 2023 | CNY | 0.541 | 0.561 | 0.54 | 0.557 | 0.557 | +0.012 (+2.20%) | 38,548,100 |
8 Nov 2023 | CNY | 0.542 | 0.548 | 0.54 | 0.545 | 0.545 | +0.003 (+0.55%) | 21,980,302 |
7 Nov 2023 | CNY | 0.543 | 0.545 | 0.536 | 0.542 | 0.542 | -0.001 (-0.18%) | 17,065,101 |
6 Nov 2023 | CNY | 0.528 | 0.545 | 0.528 | 0.543 | 0.543 | +0.016 (+3.04%) | 31,249,800 |
3 Nov 2023 | CNY | 0.52 | 0.529 | 0.518 | 0.527 | 0.527 | +0.008 (+1.54%) | 19,638,104 |
2 Nov 2023 | CNY | 0.528 | 0.532 | 0.517 | 0.519 | 0.519 | -0.011 (-2.08%) | 34,422,400 |
1 Nov 2023 | CNY | 0.537 | 0.538 | 0.527 | 0.53 | 0.53 | -0.006 (-1.12%) | 14,683,400 |
31 Oct 2023 | CNY | 0.544 | 0.546 | 0.533 | 0.536 | 0.536 | -0.009 (-1.65%) | 13,398,400 |
30 Oct 2023 | CNY | 0.537 | 0.548 | 0.536 | 0.545 | 0.545 | +0.006 (+1.11%) | 21,454,900 |
27 Oct 2023 | CNY | 0.522 | 0.543 | 0.518 | 0.539 | 0.539 | +0.013 (+2.47%) | 28,537,200 |
26 Oct 2023 | CNY | 0.531 | 0.531 | 0.515 | 0.526 | 0.526 | -0.01 (-1.87%) | 26,591,400 |
25 Oct 2023 | CNY | 0.537 | 0.546 | 0.533 | 0.536 | 0.536 | +0.001 (+0.19%) | 17,223,900 |
24 Oct 2023 | CNY | 0.534 | 0.538 | 0.53 | 0.535 | 0.535 | +0.002 (+0.38%) | 15,223,900 |
23 Oct 2023 | CNY | 0.55 | 0.555 | 0.53 | 0.533 | 0.533 | -0.02 (-3.62%) | 22,884,500 |
20 Oct 2023 | CNY | 0.549 | 0.558 | 0.545 | 0.553 | 0.553 | +0.001 (+0.18%) | 17,858,100 |
19 Oct 2023 | CNY | 0.551 | 0.556 | 0.548 | 0.552 | 0.552 | -0.002 (-0.36%) | 14,583,804 |
18 Oct 2023 | CNY | 0.564 | 0.564 | 0.553 | 0.554 | 0.554 | -0.011 (-1.95%) | 17,778,700 |
17 Oct 2023 | CNY | 0.567 | 0.567 | 0.558 | 0.565 | 0.565 | +0.003 (+0.53%) | 15,019,800 |
16 Oct 2023 | CNY | 0.577 | 0.577 | 0.56 | 0.562 | 0.562 | -0.013 (-2.26%) | 24,456,702 |
13 Oct 2023 | CNY | 0.583 | 0.583 | 0.572 | 0.575 | 0.575 | -0.011 (-1.88%) | 15,367,301 |
12 Oct 2023 | CNY | 0.58 | 0.587 | 0.576 | 0.586 | 0.586 | +0.008 (+1.38%) | 16,188,400 |
11 Oct 2023 | CNY | 0.577 | 0.587 | 0.575 | 0.578 | 0.578 | +0.002 (+0.35%) | 20,908,413 |
10 Oct 2023 | CNY | 0.586 | 0.588 | 0.576 | 0.576 | 0.576 | -0.01 (-1.71%) | 13,265,200 |
9 Oct 2023 | CNY | 0.587 | 0.588 | 0.58 | 0.586 | 0.586 | -0.002 (-0.34%) | 10,636,500 |
28 Sep 2023 | CNY | 0.586 | 0.591 | 0.585 | 0.588 | 0.588 | +0.002 (+0.34%) | 14,109,200 |
27 Sep 2023 | CNY | 0.568 | 0.592 | 0.566 | 0.586 | 0.586 | +0.019 (+3.35%) | 42,898,113 |
26 Sep 2023 | CNY | 0.57 | 0.573 | 0.566 | 0.567 | 0.567 | -0.003 (-0.53%) | 9,420,402 |