Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 0.474 | 0.479 | 0.472 | 0.474 | 0.474 | 0.0 (0.0%) | 22,563,100 |
23 Nov 2023 | CNY | 0.471 | 0.474 | 0.47 | 0.474 | 0.474 | +0.002 (+0.42%) | 20,005,900 |
22 Nov 2023 | CNY | 0.478 | 0.479 | 0.471 | 0.472 | 0.472 | -0.007 (-1.46%) | 24,544,291 |
21 Nov 2023 | CNY | 0.48 | 0.484 | 0.478 | 0.479 | 0.479 | -0.001 (-0.21%) | 25,435,700 |
20 Nov 2023 | CNY | 0.476 | 0.481 | 0.473 | 0.48 | 0.48 | +0.006 (+1.27%) | 27,752,000 |
17 Nov 2023 | CNY | 0.47 | 0.475 | 0.469 | 0.474 | 0.474 | +0.003 (+0.64%) | 26,678,300 |
16 Nov 2023 | CNY | 0.479 | 0.483 | 0.471 | 0.471 | 0.471 | -0.008 (-1.67%) | 28,744,403 |
15 Nov 2023 | CNY | 0.48 | 0.484 | 0.477 | 0.479 | 0.479 | +0.004 (+0.84%) | 19,881,503 |
14 Nov 2023 | CNY | 0.476 | 0.481 | 0.472 | 0.475 | 0.475 | -0.001 (-0.21%) | 29,253,600 |
13 Nov 2023 | CNY | 0.481 | 0.483 | 0.473 | 0.476 | 0.476 | -0.003 (-0.63%) | 28,238,400 |
10 Nov 2023 | CNY | 0.475 | 0.483 | 0.474 | 0.479 | 0.479 | 0.0 (0.0%) | 33,256,300 |
9 Nov 2023 | CNY | 0.485 | 0.489 | 0.477 | 0.479 | 0.479 | -0.006 (-1.24%) | 38,859,100 |
8 Nov 2023 | CNY | 0.481 | 0.49 | 0.479 | 0.485 | 0.485 | +0.004 (+0.83%) | 43,664,400 |
7 Nov 2023 | CNY | 0.482 | 0.488 | 0.48 | 0.481 | 0.481 | -0.003 (-0.62%) | 45,282,900 |
6 Nov 2023 | CNY | 0.471 | 0.486 | 0.471 | 0.484 | 0.484 | +0.016 (+3.42%) | 66,954,900 |
3 Nov 2023 | CNY | 0.466 | 0.472 | 0.465 | 0.468 | 0.468 | +0.002 (+0.43%) | 27,767,700 |
2 Nov 2023 | CNY | 0.467 | 0.474 | 0.465 | 0.466 | 0.466 | -0.002 (-0.43%) | 26,720,800 |
1 Nov 2023 | CNY | 0.471 | 0.471 | 0.462 | 0.468 | 0.468 | -0.002 (-0.43%) | 25,756,200 |
31 Oct 2023 | CNY | 0.47 | 0.474 | 0.463 | 0.47 | 0.47 | -0.003 (-0.63%) | 41,378,205 |
30 Oct 2023 | CNY | 0.457 | 0.477 | 0.457 | 0.473 | 0.473 | +0.016 (+3.50%) | 86,128,843 |
27 Oct 2023 | CNY | 0.437 | 0.462 | 0.435 | 0.457 | 0.457 | +0.018 (+4.10%) | 72,476,640 |
26 Oct 2023 | CNY | 0.435 | 0.439 | 0.433 | 0.439 | 0.439 | 0.0 (0.0%) | 26,110,700 |
25 Oct 2023 | CNY | 0.447 | 0.449 | 0.437 | 0.439 | 0.439 | -0.006 (-1.35%) | 35,351,400 |
24 Oct 2023 | CNY | 0.443 | 0.448 | 0.437 | 0.445 | 0.445 | +0.006 (+1.37%) | 28,403,400 |
23 Oct 2023 | CNY | 0.442 | 0.444 | 0.436 | 0.439 | 0.439 | -0.003 (-0.68%) | 33,713,200 |
20 Oct 2023 | CNY | 0.448 | 0.449 | 0.44 | 0.442 | 0.442 | -0.008 (-1.78%) | 31,418,501 |
19 Oct 2023 | CNY | 0.453 | 0.457 | 0.449 | 0.45 | 0.45 | -0.006 (-1.32%) | 34,120,500 |
18 Oct 2023 | CNY | 0.463 | 0.463 | 0.455 | 0.456 | 0.456 | -0.008 (-1.72%) | 31,368,100 |
17 Oct 2023 | CNY | 0.465 | 0.467 | 0.459 | 0.464 | 0.464 | -0.001 (-0.22%) | 40,916,100 |
16 Oct 2023 | CNY | 0.473 | 0.476 | 0.463 | 0.465 | 0.465 | -0.007 (-1.48%) | 60,510,600 |