Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 0.583 | 0.583 | 0.575 | 0.577 | 0.577 | -0.009 (-1.54%) | 350,400 |
30 Oct 2023 | CNY | 0.576 | 0.588 | 0.576 | 0.586 | 0.586 | +0.011 (+1.91%) | 1,398,600 |
27 Oct 2023 | CNY | 0.564 | 0.578 | 0.562 | 0.575 | 0.575 | +0.011 (+1.95%) | 1,142,102 |
26 Oct 2023 | CNY | 0.558 | 0.564 | 0.552 | 0.564 | 0.564 | +0.002 (+0.36%) | 922,102 |
25 Oct 2023 | CNY | 0.567 | 0.583 | 0.562 | 0.562 | 0.562 | 0.0 (0.0%) | 1,725,257 |
24 Oct 2023 | CNY | 0.56 | 0.566 | 0.557 | 0.562 | 0.562 | +0.001 (+0.18%) | 1,076,100 |
23 Oct 2023 | CNY | 0.567 | 0.568 | 0.558 | 0.561 | 0.561 | -0.007 (-1.23%) | 450,400 |
20 Oct 2023 | CNY | 0.571 | 0.575 | 0.568 | 0.568 | 0.568 | -0.003 (-0.53%) | 646,400 |
19 Oct 2023 | CNY | 0.577 | 0.577 | 0.571 | 0.571 | 0.571 | -0.011 (-1.89%) | 1,886,200 |
18 Oct 2023 | CNY | 0.582 | 0.584 | 0.579 | 0.582 | 0.582 | +0.002 (+0.34%) | 977,200 |
17 Oct 2023 | CNY | 0.579 | 0.586 | 0.579 | 0.58 | 0.58 | +0.002 (+0.35%) | 957,500 |
16 Oct 2023 | CNY | 0.589 | 0.589 | 0.577 | 0.578 | 0.578 | -0.011 (-1.87%) | 2,929,300 |
13 Oct 2023 | CNY | 0.597 | 0.597 | 0.587 | 0.589 | 0.589 | -0.01 (-1.67%) | 988,000 |
12 Oct 2023 | CNY | 0.585 | 0.601 | 0.585 | 0.599 | 0.599 | +0.011 (+1.87%) | 2,840,100 |
11 Oct 2023 | CNY | 0.591 | 0.596 | 0.584 | 0.588 | 0.588 | +0.002 (+0.34%) | 805,500 |
10 Oct 2023 | CNY | 0.592 | 0.592 | 0.585 | 0.586 | 0.586 | -0.001 (-0.17%) | 154,700 |
9 Oct 2023 | CNY | 0.585 | 0.589 | 0.581 | 0.587 | 0.587 | +0.002 (+0.34%) | 424,901 |
28 Sep 2023 | CNY | 0.591 | 0.591 | 0.585 | 0.585 | 0.585 | -0.003 (-0.51%) | 475,900 |
27 Sep 2023 | CNY | 0.587 | 0.592 | 0.585 | 0.588 | 0.588 | +0.001 (+0.17%) | 1,043,306 |
26 Sep 2023 | CNY | 0.593 | 0.593 | 0.587 | 0.587 | 0.587 | -0.006 (-1.01%) | 580,300 |
25 Sep 2023 | CNY | 0.594 | 0.598 | 0.593 | 0.593 | 0.593 | -0.006 (-1.00%) | 682,800 |
22 Sep 2023 | CNY | 0.585 | 0.599 | 0.585 | 0.599 | 0.599 | +0.014 (+2.39%) | 566,600 |
21 Sep 2023 | CNY | 0.59 | 0.591 | 0.582 | 0.585 | 0.585 | -0.007 (-1.18%) | 1,506,200 |
20 Sep 2023 | CNY | 0.595 | 0.595 | 0.592 | 0.592 | 0.592 | -0.004 (-0.67%) | 1,093,301 |
19 Sep 2023 | CNY | 0.602 | 0.602 | 0.594 | 0.596 | 0.596 | -0.006 (-1.00%) | 133,200 |
18 Sep 2023 | CNY | 0.592 | 0.608 | 0.592 | 0.602 | 0.602 | +0.01 (+1.69%) | 1,917,600 |
15 Sep 2023 | CNY | 0.6 | 0.6 | 0.59 | 0.592 | 0.592 | -0.006 (-1.00%) | 1,181,900 |
14 Sep 2023 | CNY | 0.604 | 0.604 | 0.596 | 0.598 | 0.598 | -0.007 (-1.16%) | 948,400 |
13 Sep 2023 | CNY | 0.614 | 0.614 | 0.603 | 0.605 | 0.605 | -0.012 (-1.94%) | 341,000 |
12 Sep 2023 | CNY | 0.612 | 0.619 | 0.611 | 0.617 | 0.617 | +0.005 (+0.82%) | 766,000 |