Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 0.548 | 0.551 | 0.543 | 0.547 | 0.547 | -0.011 (-1.97%) | 270,422,300 |
16 Nov 2023 | CNY | 0.569 | 0.569 | 0.551 | 0.558 | 0.558 | -0.004 (-0.71%) | 273,760,400 |
15 Nov 2023 | CNY | 0.559 | 0.565 | 0.554 | 0.562 | 0.562 | +0.015 (+2.74%) | 299,418,000 |
14 Nov 2023 | CNY | 0.551 | 0.553 | 0.543 | 0.547 | 0.547 | +0.004 (+0.74%) | 157,506,800 |
13 Nov 2023 | CNY | 0.541 | 0.547 | 0.537 | 0.543 | 0.543 | +0.006 (+1.12%) | 160,043,000 |
10 Nov 2023 | CNY | 0.545 | 0.546 | 0.537 | 0.537 | 0.537 | -0.017 (-3.07%) | 226,329,700 |
9 Nov 2023 | CNY | 0.554 | 0.56 | 0.551 | 0.554 | 0.554 | +0.001 (+0.18%) | 207,027,700 |
8 Nov 2023 | CNY | 0.555 | 0.561 | 0.55 | 0.553 | 0.553 | -0.002 (-0.36%) | 233,280,900 |
7 Nov 2023 | CNY | 0.556 | 0.561 | 0.553 | 0.555 | 0.555 | -0.006 (-1.07%) | 187,838,700 |
6 Nov 2023 | CNY | 0.554 | 0.563 | 0.552 | 0.561 | 0.561 | +0.018 (+3.31%) | 309,012,700 |
3 Nov 2023 | CNY | 0.536 | 0.545 | 0.532 | 0.543 | 0.543 | +0.016 (+3.04%) | 256,264,800 |
2 Nov 2023 | CNY | 0.527 | 0.536 | 0.525 | 0.527 | 0.527 | +0.006 (+1.15%) | 228,017,600 |
1 Nov 2023 | CNY | 0.525 | 0.525 | 0.515 | 0.521 | 0.521 | -0.001 (-0.19%) | 169,920,700 |
31 Oct 2023 | CNY | 0.531 | 0.531 | 0.52 | 0.522 | 0.522 | -0.009 (-1.69%) | 227,479,100 |
30 Oct 2023 | CNY | 0.525 | 0.535 | 0.523 | 0.531 | 0.531 | +0.002 (+0.38%) | 262,937,400 |
27 Oct 2023 | CNY | 0.52 | 0.531 | 0.515 | 0.529 | 0.529 | +0.014 (+2.72%) | 281,716,800 |
26 Oct 2023 | CNY | 0.513 | 0.52 | 0.509 | 0.515 | 0.515 | 0.0 (0.0%) | 239,330,300 |
25 Oct 2023 | CNY | 0.522 | 0.528 | 0.514 | 0.515 | 0.515 | +0.009 (+1.78%) | 353,290,100 |
24 Oct 2023 | CNY | 0.509 | 0.511 | 0.5 | 0.506 | 0.506 | +0.001 (+0.20%) | 343,858,800 |
23 Oct 2023 | CNY | 0.51 | 0.511 | 0.503 | 0.505 | 0.505 | -0.009 (-1.75%) | 73,489,900 |
20 Oct 2023 | CNY | 0.513 | 0.518 | 0.512 | 0.514 | 0.514 | -0.003 (-0.58%) | 316,203,900 |
19 Oct 2023 | CNY | 0.518 | 0.521 | 0.515 | 0.517 | 0.517 | -0.011 (-2.08%) | 228,004,400 |
18 Oct 2023 | CNY | 0.532 | 0.534 | 0.526 | 0.528 | 0.528 | -0.008 (-1.49%) | 243,360,700 |
17 Oct 2023 | CNY | 0.537 | 0.539 | 0.533 | 0.536 | 0.536 | +0.003 (+0.56%) | 165,989,100 |
16 Oct 2023 | CNY | 0.543 | 0.544 | 0.53 | 0.533 | 0.533 | -0.012 (-2.20%) | 166,253,400 |
13 Oct 2023 | CNY | 0.545 | 0.55 | 0.541 | 0.545 | 0.545 | -0.016 (-2.85%) | 187,104,403 |
12 Oct 2023 | CNY | 0.561 | 0.563 | 0.558 | 0.561 | 0.561 | +0.008 (+1.45%) | 220,729,700 |
11 Oct 2023 | CNY | 0.551 | 0.556 | 0.549 | 0.553 | 0.553 | +0.012 (+2.22%) | 251,439,178 |
10 Oct 2023 | CNY | 0.542 | 0.548 | 0.54 | 0.541 | 0.541 | +0.005 (+0.93%) | 185,451,300 |
9 Oct 2023 | CNY | 0.53 | 0.539 | 0.53 | 0.536 | 0.536 | +0.007 (+1.32%) | 143,512,500 |