Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.603 | 0.604 | 0.59 | 0.591 | 0.591 | -0.012 (-1.99%) | 43,774,600 |
1 Nov 2023 | CNY | 0.61 | 0.61 | 0.598 | 0.603 | 0.603 | -0.003 (-0.50%) | 31,899,800 |
31 Oct 2023 | CNY | 0.615 | 0.615 | 0.601 | 0.606 | 0.606 | -0.011 (-1.78%) | 40,068,600 |
30 Oct 2023 | CNY | 0.61 | 0.618 | 0.6 | 0.617 | 0.617 | +0.011 (+1.82%) | 43,287,552 |
27 Oct 2023 | CNY | 0.578 | 0.608 | 0.575 | 0.606 | 0.606 | +0.026 (+4.48%) | 54,186,400 |
26 Oct 2023 | CNY | 0.579 | 0.581 | 0.562 | 0.58 | 0.58 | -0.001 (-0.17%) | 39,697,400 |
25 Oct 2023 | CNY | 0.583 | 0.594 | 0.58 | 0.581 | 0.581 | -0.003 (-0.51%) | 38,478,700 |
24 Oct 2023 | CNY | 0.583 | 0.588 | 0.578 | 0.584 | 0.584 | +0.004 (+0.69%) | 43,310,100 |
23 Oct 2023 | CNY | 0.599 | 0.599 | 0.577 | 0.58 | 0.58 | -0.019 (-3.17%) | 27,257,800 |
20 Oct 2023 | CNY | 0.589 | 0.605 | 0.586 | 0.599 | 0.599 | +0.009 (+1.53%) | 41,118,802 |
19 Oct 2023 | CNY | 0.596 | 0.599 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 25,211,700 |
18 Oct 2023 | CNY | 0.607 | 0.608 | 0.598 | 0.6 | 0.6 | -0.009 (-1.48%) | 25,115,700 |
17 Oct 2023 | CNY | 0.603 | 0.617 | 0.603 | 0.609 | 0.609 | +0.006 (+1.00%) | 40,996,100 |
16 Oct 2023 | CNY | 0.62 | 0.621 | 0.601 | 0.603 | 0.603 | -0.017 (-2.74%) | 27,081,200 |
13 Oct 2023 | CNY | 0.627 | 0.627 | 0.615 | 0.62 | 0.62 | -0.011 (-1.74%) | 18,082,400 |
12 Oct 2023 | CNY | 0.62 | 0.633 | 0.616 | 0.631 | 0.631 | +0.016 (+2.60%) | 36,555,300 |
11 Oct 2023 | CNY | 0.621 | 0.624 | 0.613 | 0.615 | 0.615 | -0.002 (-0.32%) | 20,799,400 |
10 Oct 2023 | CNY | 0.621 | 0.627 | 0.616 | 0.617 | 0.617 | -0.004 (-0.64%) | 23,377,500 |
9 Oct 2023 | CNY | 0.623 | 0.626 | 0.615 | 0.621 | 0.621 | -0.002 (-0.32%) | 29,889,300 |
28 Sep 2023 | CNY | 0.625 | 0.627 | 0.619 | 0.623 | 0.623 | +0.002 (+0.32%) | 26,020,900 |
27 Sep 2023 | CNY | 0.613 | 0.631 | 0.612 | 0.621 | 0.621 | +0.008 (+1.31%) | 23,364,000 |
26 Sep 2023 | CNY | 0.615 | 0.618 | 0.612 | 0.613 | 0.613 | -0.004 (-0.65%) | 27,817,300 |
25 Sep 2023 | CNY | 0.621 | 0.623 | 0.614 | 0.617 | 0.617 | -0.004 (-0.64%) | 27,759,800 |
22 Sep 2023 | CNY | 0.611 | 0.622 | 0.61 | 0.621 | 0.621 | +0.009 (+1.47%) | 24,528,413 |
21 Sep 2023 | CNY | 0.615 | 0.618 | 0.61 | 0.612 | 0.612 | -0.005 (-0.81%) | 26,605,300 |
20 Sep 2023 | CNY | 0.623 | 0.625 | 0.616 | 0.617 | 0.617 | -0.008 (-1.28%) | 23,096,400 |
19 Sep 2023 | CNY | 0.632 | 0.633 | 0.622 | 0.625 | 0.625 | -0.008 (-1.26%) | 30,199,200 |
18 Sep 2023 | CNY | 0.621 | 0.64 | 0.62 | 0.633 | 0.633 | +0.01 (+1.61%) | 34,810,000 |
15 Sep 2023 | CNY | 0.633 | 0.633 | 0.62 | 0.623 | 0.623 | -0.008 (-1.27%) | 35,946,300 |
14 Sep 2023 | CNY | 0.642 | 0.642 | 0.627 | 0.631 | 0.631 | -0.011 (-1.71%) | 40,561,000 |