Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.557 | 0.558 | 0.546 | 0.548 | 0.548 | -0.011 (-1.97%) | 85,478,000 |
24 Nov 2023 | CNY | 0.564 | 0.564 | 0.558 | 0.559 | 0.559 | -0.007 (-1.24%) | 51,689,400 |
23 Nov 2023 | CNY | 0.564 | 0.566 | 0.56 | 0.566 | 0.566 | +0.002 (+0.35%) | 54,798,300 |
22 Nov 2023 | CNY | 0.573 | 0.573 | 0.564 | 0.564 | 0.564 | -0.01 (-1.74%) | 64,758,300 |
21 Nov 2023 | CNY | 0.58 | 0.58 | 0.573 | 0.574 | 0.574 | -0.003 (-0.52%) | 67,884,800 |
20 Nov 2023 | CNY | 0.576 | 0.579 | 0.571 | 0.577 | 0.577 | +0.001 (+0.17%) | 45,753,840 |
17 Nov 2023 | CNY | 0.575 | 0.577 | 0.572 | 0.576 | 0.576 | 0.0 (0.0%) | 47,293,700 |
16 Nov 2023 | CNY | 0.589 | 0.589 | 0.576 | 0.576 | 0.576 | -0.013 (-2.21%) | 80,720,800 |
15 Nov 2023 | CNY | 0.587 | 0.592 | 0.586 | 0.589 | 0.589 | +0.007 (+1.20%) | 80,005,710 |
14 Nov 2023 | CNY | 0.585 | 0.589 | 0.579 | 0.582 | 0.582 | -0.003 (-0.51%) | 67,026,800 |
13 Nov 2023 | CNY | 0.586 | 0.589 | 0.581 | 0.585 | 0.585 | +0.002 (+0.34%) | 46,792,900 |
10 Nov 2023 | CNY | 0.59 | 0.59 | 0.581 | 0.583 | 0.583 | -0.009 (-1.52%) | 75,228,910 |
9 Nov 2023 | CNY | 0.584 | 0.595 | 0.582 | 0.592 | 0.592 | +0.008 (+1.37%) | 91,498,920 |
8 Nov 2023 | CNY | 0.581 | 0.587 | 0.58 | 0.584 | 0.584 | +0.002 (+0.34%) | 73,073,100 |
7 Nov 2023 | CNY | 0.585 | 0.585 | 0.579 | 0.582 | 0.582 | -0.002 (-0.34%) | 67,417,400 |
6 Nov 2023 | CNY | 0.574 | 0.586 | 0.573 | 0.584 | 0.584 | +0.013 (+2.28%) | 90,767,900 |
3 Nov 2023 | CNY | 0.564 | 0.574 | 0.563 | 0.571 | 0.571 | +0.007 (+1.24%) | 153,969,900 |
2 Nov 2023 | CNY | 0.574 | 0.577 | 0.564 | 0.564 | 0.564 | -0.011 (-1.91%) | 61,989,500 |
1 Nov 2023 | CNY | 0.577 | 0.579 | 0.57 | 0.575 | 0.575 | -0.002 (-0.35%) | 54,377,200 |
31 Oct 2023 | CNY | 0.581 | 0.582 | 0.574 | 0.577 | 0.577 | -0.007 (-1.20%) | 54,671,730 |
30 Oct 2023 | CNY | 0.578 | 0.585 | 0.575 | 0.584 | 0.584 | +0.006 (+1.04%) | 131,976,300 |
27 Oct 2023 | CNY | 0.558 | 0.581 | 0.557 | 0.578 | 0.578 | +0.017 (+3.03%) | 124,292,200 |
26 Oct 2023 | CNY | 0.56 | 0.561 | 0.548 | 0.561 | 0.561 | -0.003 (-0.53%) | 98,702,810 |
25 Oct 2023 | CNY | 0.572 | 0.574 | 0.563 | 0.564 | 0.564 | -0.004 (-0.70%) | 73,012,500 |
24 Oct 2023 | CNY | 0.567 | 0.57 | 0.562 | 0.568 | 0.568 | +0.004 (+0.71%) | 85,469,500 |
23 Oct 2023 | CNY | 0.581 | 0.581 | 0.562 | 0.564 | 0.564 | -0.017 (-2.93%) | 76,835,200 |
20 Oct 2023 | CNY | 0.577 | 0.586 | 0.575 | 0.581 | 0.581 | +0.002 (+0.35%) | 71,351,700 |
19 Oct 2023 | CNY | 0.583 | 0.586 | 0.579 | 0.579 | 0.579 | -0.008 (-1.36%) | 66,521,810 |
18 Oct 2023 | CNY | 0.595 | 0.595 | 0.586 | 0.587 | 0.587 | -0.006 (-1.01%) | 68,901,300 |
17 Oct 2023 | CNY | 0.591 | 0.598 | 0.589 | 0.593 | 0.593 | +0.003 (+0.51%) | 78,222,900 |