Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.569 | 0.569 | 0.556 | 0.56 | 0.56 | -0.009 (-1.58%) | 41,866,100 |
24 Nov 2023 | CNY | 0.577 | 0.578 | 0.568 | 0.569 | 0.569 | -0.007 (-1.22%) | 42,077,800 |
23 Nov 2023 | CNY | 0.573 | 0.579 | 0.572 | 0.576 | 0.576 | +0.005 (+0.88%) | 39,787,500 |
22 Nov 2023 | CNY | 0.587 | 0.589 | 0.571 | 0.571 | 0.571 | -0.017 (-2.89%) | 41,287,500 |
21 Nov 2023 | CNY | 0.59 | 0.597 | 0.586 | 0.588 | 0.588 | -0.005 (-0.84%) | 31,509,100 |
20 Nov 2023 | CNY | 0.591 | 0.594 | 0.583 | 0.593 | 0.593 | +0.002 (+0.34%) | 46,711,000 |
17 Nov 2023 | CNY | 0.59 | 0.593 | 0.586 | 0.591 | 0.591 | -0.001 (-0.17%) | 50,805,000 |
16 Nov 2023 | CNY | 0.609 | 0.609 | 0.59 | 0.592 | 0.592 | -0.016 (-2.63%) | 44,667,000 |
15 Nov 2023 | CNY | 0.606 | 0.613 | 0.602 | 0.608 | 0.608 | +0.008 (+1.33%) | 41,845,700 |
14 Nov 2023 | CNY | 0.601 | 0.606 | 0.594 | 0.6 | 0.6 | +0.001 (+0.17%) | 37,672,600 |
13 Nov 2023 | CNY | 0.596 | 0.601 | 0.593 | 0.599 | 0.599 | +0.005 (+0.84%) | 37,029,700 |
10 Nov 2023 | CNY | 0.605 | 0.605 | 0.591 | 0.594 | 0.594 | -0.011 (-1.82%) | 39,915,200 |
9 Nov 2023 | CNY | 0.59 | 0.609 | 0.59 | 0.605 | 0.605 | +0.013 (+2.20%) | 46,477,900 |
8 Nov 2023 | CNY | 0.592 | 0.596 | 0.586 | 0.592 | 0.592 | +0.001 (+0.17%) | 53,782,100 |
7 Nov 2023 | CNY | 0.589 | 0.593 | 0.581 | 0.591 | 0.591 | +0.002 (+0.34%) | 37,276,400 |
6 Nov 2023 | CNY | 0.575 | 0.593 | 0.574 | 0.589 | 0.589 | +0.018 (+3.15%) | 40,649,100 |
3 Nov 2023 | CNY | 0.563 | 0.575 | 0.56 | 0.571 | 0.571 | +0.01 (+1.78%) | 68,137,700 |
2 Nov 2023 | CNY | 0.575 | 0.576 | 0.56 | 0.561 | 0.561 | -0.013 (-2.26%) | 31,673,400 |
1 Nov 2023 | CNY | 0.585 | 0.586 | 0.572 | 0.574 | 0.574 | -0.008 (-1.37%) | 31,675,610 |
31 Oct 2023 | CNY | 0.591 | 0.592 | 0.578 | 0.582 | 0.582 | -0.011 (-1.85%) | 27,066,300 |
30 Oct 2023 | CNY | 0.583 | 0.595 | 0.581 | 0.593 | 0.593 | +0.007 (+1.19%) | 37,060,660 |
27 Oct 2023 | CNY | 0.563 | 0.589 | 0.563 | 0.586 | 0.586 | +0.017 (+2.99%) | 57,330,800 |
26 Oct 2023 | CNY | 0.578 | 0.578 | 0.557 | 0.569 | 0.569 | -0.011 (-1.90%) | 48,039,700 |
25 Oct 2023 | CNY | 0.583 | 0.591 | 0.578 | 0.58 | 0.58 | -0.001 (-0.17%) | 34,333,640 |
24 Oct 2023 | CNY | 0.582 | 0.584 | 0.574 | 0.581 | 0.581 | +0.001 (+0.17%) | 35,054,010 |
23 Oct 2023 | CNY | 0.598 | 0.598 | 0.576 | 0.58 | 0.58 | -0.019 (-3.17%) | 39,834,800 |
20 Oct 2023 | CNY | 0.595 | 0.605 | 0.592 | 0.599 | 0.599 | +0.004 (+0.67%) | 42,726,820 |
19 Oct 2023 | CNY | 0.599 | 0.602 | 0.593 | 0.595 | 0.595 | -0.005 (-0.83%) | 45,849,900 |
18 Oct 2023 | CNY | 0.611 | 0.611 | 0.599 | 0.6 | 0.6 | -0.011 (-1.80%) | 39,954,100 |
17 Oct 2023 | CNY | 0.614 | 0.615 | 0.606 | 0.611 | 0.611 | +0.001 (+0.16%) | 43,994,100 |