Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.518 | 0.518 | 0.505 | 0.508 | 0.508 | -0.01 (-1.93%) | 11,086,100 |
24 Nov 2023 | CNY | 0.53 | 0.53 | 0.516 | 0.518 | 0.518 | -0.012 (-2.26%) | 13,823,100 |
23 Nov 2023 | CNY | 0.525 | 0.53 | 0.524 | 0.53 | 0.53 | +0.002 (+0.38%) | 6,167,500 |
22 Nov 2023 | CNY | 0.54 | 0.54 | 0.528 | 0.528 | 0.528 | -0.013 (-2.40%) | 6,106,100 |
21 Nov 2023 | CNY | 0.544 | 0.548 | 0.539 | 0.541 | 0.541 | -0.003 (-0.55%) | 3,294,200 |
20 Nov 2023 | CNY | 0.543 | 0.547 | 0.537 | 0.544 | 0.544 | -0.001 (-0.18%) | 3,296,300 |
17 Nov 2023 | CNY | 0.541 | 0.546 | 0.541 | 0.545 | 0.545 | +0.002 (+0.37%) | 3,066,000 |
16 Nov 2023 | CNY | 0.558 | 0.558 | 0.543 | 0.543 | 0.543 | -0.01 (-1.81%) | 2,627,900 |
15 Nov 2023 | CNY | 0.55 | 0.558 | 0.55 | 0.553 | 0.553 | +0.006 (+1.10%) | 5,157,210 |
14 Nov 2023 | CNY | 0.551 | 0.552 | 0.544 | 0.547 | 0.547 | -0.004 (-0.73%) | 4,251,600 |
13 Nov 2023 | CNY | 0.55 | 0.555 | 0.547 | 0.551 | 0.551 | +0.002 (+0.36%) | 1,760,800 |
10 Nov 2023 | CNY | 0.552 | 0.552 | 0.548 | 0.549 | 0.549 | -0.005 (-0.90%) | 2,960,100 |
9 Nov 2023 | CNY | 0.555 | 0.558 | 0.552 | 0.554 | 0.554 | -0.001 (-0.18%) | 1,920,700 |
8 Nov 2023 | CNY | 0.552 | 0.558 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 4,210,500 |
7 Nov 2023 | CNY | 0.56 | 0.56 | 0.551 | 0.555 | 0.555 | -0.004 (-0.72%) | 9,371,700 |
6 Nov 2023 | CNY | 0.536 | 0.56 | 0.536 | 0.559 | 0.559 | +0.024 (+4.49%) | 13,196,800 |
3 Nov 2023 | CNY | 0.532 | 0.54 | 0.532 | 0.535 | 0.535 | +0.003 (+0.56%) | 2,947,900 |
2 Nov 2023 | CNY | 0.543 | 0.543 | 0.531 | 0.532 | 0.532 | -0.008 (-1.48%) | 2,856,800 |
1 Nov 2023 | CNY | 0.544 | 0.544 | 0.536 | 0.54 | 0.54 | -0.001 (-0.18%) | 2,744,500 |
31 Oct 2023 | CNY | 0.551 | 0.551 | 0.538 | 0.541 | 0.541 | -0.01 (-1.81%) | 5,464,300 |
30 Oct 2023 | CNY | 0.54 | 0.552 | 0.54 | 0.551 | 0.551 | +0.008 (+1.47%) | 5,597,200 |
27 Oct 2023 | CNY | 0.52 | 0.544 | 0.52 | 0.543 | 0.543 | +0.019 (+3.63%) | 12,714,700 |
26 Oct 2023 | CNY | 0.518 | 0.524 | 0.508 | 0.524 | 0.524 | +0.002 (+0.38%) | 3,852,800 |
25 Oct 2023 | CNY | 0.524 | 0.53 | 0.521 | 0.522 | 0.522 | -0.002 (-0.38%) | 5,176,400 |
24 Oct 2023 | CNY | 0.522 | 0.526 | 0.517 | 0.524 | 0.524 | +0.005 (+0.96%) | 1,892,810 |
23 Oct 2023 | CNY | 0.532 | 0.532 | 0.516 | 0.519 | 0.519 | -0.013 (-2.44%) | 4,342,400 |
20 Oct 2023 | CNY | 0.525 | 0.539 | 0.525 | 0.532 | 0.532 | +0.003 (+0.57%) | 4,297,400 |
19 Oct 2023 | CNY | 0.54 | 0.54 | 0.528 | 0.529 | 0.529 | -0.011 (-2.04%) | 6,583,100 |
18 Oct 2023 | CNY | 0.542 | 0.545 | 0.54 | 0.54 | 0.54 | -0.007 (-1.28%) | 4,163,300 |
17 Oct 2023 | CNY | 0.54 | 0.55 | 0.538 | 0.547 | 0.547 | +0.006 (+1.11%) | 5,013,800 |