Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 0.555 | 0.557 | 0.55 | 0.553 | 0.553 | 0.0 (0.0%) | 54,654,700 |
10 Nov 2023 | CNY | 0.556 | 0.556 | 0.55 | 0.553 | 0.553 | -0.005 (-0.90%) | 61,582,900 |
9 Nov 2023 | CNY | 0.559 | 0.561 | 0.554 | 0.558 | 0.558 | +0.001 (+0.18%) | 60,439,400 |
8 Nov 2023 | CNY | 0.557 | 0.561 | 0.553 | 0.557 | 0.557 | 0.0 (0.0%) | 64,642,210 |
7 Nov 2023 | CNY | 0.563 | 0.563 | 0.555 | 0.557 | 0.557 | -0.004 (-0.71%) | 70,591,900 |
6 Nov 2023 | CNY | 0.546 | 0.563 | 0.546 | 0.561 | 0.561 | +0.018 (+3.31%) | 83,604,530 |
3 Nov 2023 | CNY | 0.539 | 0.545 | 0.536 | 0.543 | 0.543 | +0.008 (+1.50%) | 52,905,600 |
2 Nov 2023 | CNY | 0.542 | 0.546 | 0.534 | 0.535 | 0.535 | -0.008 (-1.47%) | 51,043,200 |
1 Nov 2023 | CNY | 0.547 | 0.547 | 0.539 | 0.543 | 0.543 | -0.003 (-0.55%) | 46,469,890 |
31 Oct 2023 | CNY | 0.551 | 0.555 | 0.542 | 0.546 | 0.546 | -0.009 (-1.62%) | 69,079,950 |
30 Oct 2023 | CNY | 0.548 | 0.556 | 0.545 | 0.555 | 0.555 | +0.008 (+1.46%) | 80,802,940 |
27 Oct 2023 | CNY | 0.53 | 0.55 | 0.526 | 0.547 | 0.547 | +0.017 (+3.21%) | 131,867,700 |
26 Oct 2023 | CNY | 0.527 | 0.53 | 0.516 | 0.53 | 0.53 | +0.002 (+0.38%) | 59,703,400 |
25 Oct 2023 | CNY | 0.53 | 0.537 | 0.527 | 0.528 | 0.528 | 0.0 (0.0%) | 50,814,200 |
24 Oct 2023 | CNY | 0.525 | 0.532 | 0.524 | 0.528 | 0.528 | +0.003 (+0.57%) | 59,706,100 |
23 Oct 2023 | CNY | 0.536 | 0.538 | 0.521 | 0.525 | 0.525 | -0.012 (-2.23%) | 64,385,080 |
20 Oct 2023 | CNY | 0.532 | 0.544 | 0.529 | 0.537 | 0.537 | +0.004 (+0.75%) | 79,640,310 |
19 Oct 2023 | CNY | 0.541 | 0.541 | 0.532 | 0.533 | 0.533 | -0.01 (-1.84%) | 74,907,000 |
18 Oct 2023 | CNY | 0.547 | 0.549 | 0.542 | 0.543 | 0.543 | -0.005 (-0.91%) | 81,595,400 |
17 Oct 2023 | CNY | 0.547 | 0.554 | 0.544 | 0.548 | 0.548 | +0.002 (+0.37%) | 87,526,200 |
16 Oct 2023 | CNY | 0.56 | 0.56 | 0.542 | 0.546 | 0.546 | -0.013 (-2.33%) | 76,513,600 |
13 Oct 2023 | CNY | 0.564 | 0.565 | 0.555 | 0.559 | 0.559 | -0.01 (-1.76%) | 65,293,500 |
12 Oct 2023 | CNY | 0.555 | 0.57 | 0.552 | 0.569 | 0.569 | +0.017 (+3.08%) | 98,499,000 |
11 Oct 2023 | CNY | 0.557 | 0.558 | 0.55 | 0.552 | 0.552 | -0.002 (-0.36%) | 50,125,600 |
10 Oct 2023 | CNY | 0.551 | 0.562 | 0.551 | 0.554 | 0.554 | +0.001 (+0.18%) | 55,636,000 |
9 Oct 2023 | CNY | 0.556 | 0.557 | 0.548 | 0.553 | 0.553 | -0.003 (-0.54%) | 65,880,100 |
28 Sep 2023 | CNY | 0.562 | 0.564 | 0.554 | 0.556 | 0.556 | -0.003 (-0.54%) | 48,029,120 |
27 Sep 2023 | CNY | 0.554 | 0.567 | 0.553 | 0.559 | 0.559 | +0.003 (+0.54%) | 61,862,900 |
26 Sep 2023 | CNY | 0.567 | 0.567 | 0.555 | 0.556 | 0.556 | -0.007 (-1.24%) | 42,528,100 |
25 Sep 2023 | CNY | 0.566 | 0.568 | 0.56 | 0.563 | 0.563 | -0.002 (-0.35%) | 54,660,100 |