Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 0.587 | 0.597 | 0.584 | 0.597 | 0.597 | +0.01 (+1.70%) | 9,860,300 |
22 Nov 2023 | CNY | 0.597 | 0.598 | 0.587 | 0.587 | 0.587 | -0.013 (-2.17%) | 8,097,100 |
21 Nov 2023 | CNY | 0.604 | 0.608 | 0.599 | 0.6 | 0.6 | -0.004 (-0.66%) | 8,824,002 |
20 Nov 2023 | CNY | 0.613 | 0.613 | 0.6 | 0.604 | 0.604 | -0.002 (-0.33%) | 6,848,000 |
17 Nov 2023 | CNY | 0.605 | 0.607 | 0.603 | 0.606 | 0.606 | +0.001 (+0.17%) | 5,470,500 |
16 Nov 2023 | CNY | 0.613 | 0.613 | 0.604 | 0.605 | 0.605 | -0.008 (-1.31%) | 4,583,500 |
15 Nov 2023 | CNY | 0.61 | 0.617 | 0.61 | 0.613 | 0.613 | +0.009 (+1.49%) | 7,817,404 |
14 Nov 2023 | CNY | 0.609 | 0.61 | 0.603 | 0.604 | 0.604 | -0.004 (-0.66%) | 7,237,200 |
13 Nov 2023 | CNY | 0.607 | 0.614 | 0.606 | 0.608 | 0.608 | -0.001 (-0.16%) | 8,517,300 |
10 Nov 2023 | CNY | 0.625 | 0.625 | 0.57 | 0.609 | 0.609 | -0.007 (-1.14%) | 7,273,900 |
9 Nov 2023 | CNY | 0.616 | 0.618 | 0.612 | 0.616 | 0.616 | 0.0 (0.0%) | 7,816,400 |
8 Nov 2023 | CNY | 0.623 | 0.623 | 0.613 | 0.616 | 0.616 | -0.002 (-0.32%) | 6,223,800 |
7 Nov 2023 | CNY | 0.618 | 0.621 | 0.615 | 0.618 | 0.618 | -0.004 (-0.64%) | 5,890,600 |
6 Nov 2023 | CNY | 0.607 | 0.622 | 0.607 | 0.622 | 0.622 | +0.021 (+3.49%) | 4,605,600 |
3 Nov 2023 | CNY | 0.596 | 0.604 | 0.595 | 0.601 | 0.601 | +0.007 (+1.18%) | 7,171,010 |
2 Nov 2023 | CNY | 0.602 | 0.603 | 0.594 | 0.594 | 0.594 | -0.006 (-1%) | 6,679,609 |
1 Nov 2023 | CNY | 0.599 | 0.605 | 0.598 | 0.6 | 0.6 | -0.003 (-0.50%) | 7,732,100 |
31 Oct 2023 | CNY | 0.608 | 0.608 | 0.599 | 0.603 | 0.603 | -0.009 (-1.47%) | 4,871,000 |
30 Oct 2023 | CNY | 0.597 | 0.615 | 0.597 | 0.612 | 0.612 | +0.011 (+1.83%) | 7,674,700 |
27 Oct 2023 | CNY | 0.59 | 0.607 | 0.583 | 0.601 | 0.601 | +0.016 (+2.74%) | 11,849,600 |
26 Oct 2023 | CNY | 0.586 | 0.586 | 0.573 | 0.585 | 0.585 | +0.001 (+0.17%) | 6,985,000 |
25 Oct 2023 | CNY | 0.588 | 0.591 | 0.584 | 0.584 | 0.584 | 0.0 (0.0%) | 8,973,200 |
24 Oct 2023 | CNY | 0.588 | 0.589 | 0.58 | 0.584 | 0.584 | +0.001 (+0.17%) | 10,471,000 |
23 Oct 2023 | CNY | 0.59 | 0.59 | 0.579 | 0.583 | 0.583 | -0.009 (-1.52%) | 7,262,200 |
20 Oct 2023 | CNY | 0.594 | 0.597 | 0.588 | 0.592 | 0.592 | -0.001 (-0.17%) | 9,997,300 |
19 Oct 2023 | CNY | 0.599 | 0.602 | 0.593 | 0.593 | 0.593 | -0.012 (-1.98%) | 8,135,600 |
18 Oct 2023 | CNY | 0.603 | 0.608 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 8,244,200 |
17 Oct 2023 | CNY | 0.604 | 0.61 | 0.604 | 0.605 | 0.605 | +0.001 (+0.17%) | 4,314,707 |
16 Oct 2023 | CNY | 0.613 | 0.613 | 0.601 | 0.604 | 0.604 | -0.009 (-1.47%) | 6,036,300 |
13 Oct 2023 | CNY | 0.62 | 0.62 | 0.611 | 0.613 | 0.613 | -0.01 (-1.61%) | 4,528,000 |