Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.532 | 0.533 | 0.525 | 0.529 | 0.529 | -0.003 (-0.56%) | 11,577,100 |
24 Nov 2023 | CNY | 0.541 | 0.541 | 0.532 | 0.532 | 0.532 | -0.01 (-1.85%) | 8,761,700 |
23 Nov 2023 | CNY | 0.539 | 0.543 | 0.534 | 0.542 | 0.542 | +0.003 (+0.56%) | 6,821,200 |
22 Nov 2023 | CNY | 0.542 | 0.548 | 0.538 | 0.539 | 0.539 | -0.007 (-1.28%) | 19,862,600 |
21 Nov 2023 | CNY | 0.551 | 0.556 | 0.544 | 0.546 | 0.546 | -0.004 (-0.73%) | 4,821,900 |
20 Nov 2023 | CNY | 0.546 | 0.551 | 0.541 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,784,100 |
17 Nov 2023 | CNY | 0.547 | 0.549 | 0.54 | 0.545 | 0.545 | -0.006 (-1.09%) | 4,701,800 |
16 Nov 2023 | CNY | 0.557 | 0.559 | 0.549 | 0.551 | 0.551 | -0.004 (-0.72%) | 4,911,700 |
15 Nov 2023 | CNY | 0.555 | 0.56 | 0.552 | 0.555 | 0.555 | +0.006 (+1.09%) | 6,292,920 |
14 Nov 2023 | CNY | 0.547 | 0.554 | 0.547 | 0.549 | 0.549 | +0.002 (+0.37%) | 6,830,800 |
13 Nov 2023 | CNY | 0.545 | 0.549 | 0.543 | 0.547 | 0.547 | +0.007 (+1.30%) | 9,162,000 |
10 Nov 2023 | CNY | 0.546 | 0.546 | 0.54 | 0.54 | 0.54 | -0.011 (-2.00%) | 6,377,700 |
9 Nov 2023 | CNY | 0.55 | 0.557 | 0.548 | 0.551 | 0.551 | -0.001 (-0.18%) | 6,912,100 |
8 Nov 2023 | CNY | 0.547 | 0.558 | 0.547 | 0.552 | 0.552 | +0.005 (+0.91%) | 12,478,000 |
7 Nov 2023 | CNY | 0.545 | 0.549 | 0.543 | 0.547 | 0.547 | 0.0 (0.0%) | 9,097,400 |
6 Nov 2023 | CNY | 0.53 | 0.548 | 0.53 | 0.547 | 0.547 | +0.021 (+3.99%) | 21,426,000 |
3 Nov 2023 | CNY | 0.516 | 0.528 | 0.516 | 0.526 | 0.526 | +0.014 (+2.73%) | 14,469,600 |
2 Nov 2023 | CNY | 0.513 | 0.521 | 0.512 | 0.512 | 0.512 | +0.001 (+0.20%) | 6,339,600 |
1 Nov 2023 | CNY | 0.515 | 0.52 | 0.509 | 0.511 | 0.511 | -0.003 (-0.58%) | 10,391,400 |
31 Oct 2023 | CNY | 0.518 | 0.518 | 0.51 | 0.514 | 0.514 | -0.004 (-0.77%) | 16,916,200 |
30 Oct 2023 | CNY | 0.51 | 0.519 | 0.51 | 0.518 | 0.518 | +0.005 (+0.97%) | 12,137,200 |
27 Oct 2023 | CNY | 0.505 | 0.516 | 0.503 | 0.513 | 0.513 | +0.008 (+1.58%) | 23,802,800 |
26 Oct 2023 | CNY | 0.504 | 0.507 | 0.499 | 0.505 | 0.505 | -0.002 (-0.39%) | 17,565,900 |
25 Oct 2023 | CNY | 0.512 | 0.519 | 0.506 | 0.507 | 0.507 | +0.002 (+0.40%) | 17,610,200 |
24 Oct 2023 | CNY | 0.505 | 0.509 | 0.5 | 0.505 | 0.505 | -0.002 (-0.39%) | 16,308,700 |
23 Oct 2023 | CNY | 0.512 | 0.512 | 0.504 | 0.507 | 0.507 | -0.008 (-1.55%) | 3,265,200 |
20 Oct 2023 | CNY | 0.522 | 0.522 | 0.513 | 0.515 | 0.515 | -0.008 (-1.53%) | 3,402,100 |
19 Oct 2023 | CNY | 0.525 | 0.529 | 0.521 | 0.523 | 0.523 | -0.006 (-1.13%) | 12,485,100 |
18 Oct 2023 | CNY | 0.533 | 0.533 | 0.525 | 0.529 | 0.529 | -0.008 (-1.49%) | 9,848,700 |
17 Oct 2023 | CNY | 0.537 | 0.54 | 0.533 | 0.537 | 0.537 | +0.003 (+0.56%) | 14,856,500 |