Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 0.629 | 0.636 | 0.625 | 0.63 | 0.63 | +0.001 (+0.16%) | 8,745,200 |
13 Nov 2023 | CNY | 0.627 | 0.632 | 0.624 | 0.629 | 0.629 | +0.004 (+0.64%) | 6,900,300 |
10 Nov 2023 | CNY | 0.635 | 0.635 | 0.621 | 0.625 | 0.625 | -0.011 (-1.73%) | 13,555,900 |
9 Nov 2023 | CNY | 0.62 | 0.64 | 0.618 | 0.636 | 0.636 | +0.016 (+2.58%) | 21,207,500 |
8 Nov 2023 | CNY | 0.619 | 0.625 | 0.616 | 0.62 | 0.62 | 0.0 (0.0%) | 15,555,010 |
7 Nov 2023 | CNY | 0.618 | 0.622 | 0.612 | 0.62 | 0.62 | +0.002 (+0.32%) | 9,957,550 |
6 Nov 2023 | CNY | 0.6 | 0.622 | 0.6 | 0.618 | 0.618 | +0.019 (+3.17%) | 22,932,700 |
3 Nov 2023 | CNY | 0.589 | 0.604 | 0.589 | 0.599 | 0.599 | +0.01 (+1.70%) | 13,452,800 |
2 Nov 2023 | CNY | 0.613 | 0.613 | 0.588 | 0.589 | 0.589 | -0.014 (-2.32%) | 21,858,900 |
1 Nov 2023 | CNY | 0.612 | 0.615 | 0.601 | 0.603 | 0.603 | -0.009 (-1.47%) | 18,828,200 |
31 Oct 2023 | CNY | 0.623 | 0.623 | 0.608 | 0.612 | 0.612 | -0.012 (-1.92%) | 12,073,900 |
30 Oct 2023 | CNY | 0.613 | 0.625 | 0.61 | 0.624 | 0.624 | +0.008 (+1.30%) | 11,251,350 |
27 Oct 2023 | CNY | 0.594 | 0.619 | 0.592 | 0.616 | 0.616 | +0.02 (+3.36%) | 19,237,750 |
26 Oct 2023 | CNY | 0.603 | 0.606 | 0.586 | 0.596 | 0.596 | -0.013 (-2.13%) | 19,047,010 |
25 Oct 2023 | CNY | 0.612 | 0.622 | 0.608 | 0.609 | 0.609 | -0.002 (-0.33%) | 10,118,200 |
24 Oct 2023 | CNY | 0.61 | 0.614 | 0.604 | 0.611 | 0.611 | +0.001 (+0.16%) | 6,794,310 |
23 Oct 2023 | CNY | 0.63 | 0.63 | 0.605 | 0.61 | 0.61 | -0.022 (-3.48%) | 12,685,900 |
20 Oct 2023 | CNY | 0.625 | 0.635 | 0.621 | 0.632 | 0.632 | +0.005 (+0.80%) | 10,275,360 |
19 Oct 2023 | CNY | 0.628 | 0.632 | 0.623 | 0.627 | 0.627 | -0.003 (-0.48%) | 9,922,500 |
18 Oct 2023 | CNY | 0.641 | 0.641 | 0.63 | 0.63 | 0.63 | -0.013 (-2.02%) | 10,901,600 |
17 Oct 2023 | CNY | 0.641 | 0.646 | 0.637 | 0.643 | 0.643 | +0.001 (+0.16%) | 11,310,850 |
16 Oct 2023 | CNY | 0.658 | 0.658 | 0.639 | 0.642 | 0.642 | -0.016 (-2.43%) | 7,873,000 |
13 Oct 2023 | CNY | 0.664 | 0.664 | 0.651 | 0.658 | 0.658 | -0.009 (-1.35%) | 6,917,800 |
12 Oct 2023 | CNY | 0.658 | 0.669 | 0.657 | 0.667 | 0.667 | +0.009 (+1.37%) | 13,003,750 |
11 Oct 2023 | CNY | 0.655 | 0.669 | 0.653 | 0.658 | 0.658 | 0.0 (0.0%) | 7,077,350 |
10 Oct 2023 | CNY | 0.667 | 0.667 | 0.656 | 0.658 | 0.658 | -0.009 (-1.35%) | 7,602,200 |
9 Oct 2023 | CNY | 0.668 | 0.668 | 0.66 | 0.667 | 0.667 | -0.003 (-0.45%) | 12,382,350 |
28 Sep 2023 | CNY | 0.67 | 0.673 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 12,279,500 |
27 Sep 2023 | CNY | 0.647 | 0.673 | 0.647 | 0.67 | 0.67 | +0.023 (+3.55%) | 23,312,670 |
26 Sep 2023 | CNY | 0.648 | 0.652 | 0.645 | 0.647 | 0.647 | -0.002 (-0.31%) | 8,250,400 |