Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 0.535 | 0.538 | 0.529 | 0.532 | 0.532 | -0.003 (-0.56%) | 116,166,300 |
13 Nov 2023 | CNY | 0.537 | 0.538 | 0.531 | 0.535 | 0.535 | +0.001 (+0.19%) | 96,344,700 |
10 Nov 2023 | CNY | 0.537 | 0.538 | 0.531 | 0.534 | 0.534 | -0.006 (-1.11%) | 95,463,300 |
9 Nov 2023 | CNY | 0.533 | 0.543 | 0.533 | 0.54 | 0.54 | +0.006 (+1.12%) | 117,627,000 |
8 Nov 2023 | CNY | 0.531 | 0.537 | 0.53 | 0.534 | 0.534 | 0.0 (0.0%) | 115,380,600 |
7 Nov 2023 | CNY | 0.534 | 0.535 | 0.528 | 0.534 | 0.534 | -0.002 (-0.37%) | 95,867,300 |
6 Nov 2023 | CNY | 0.521 | 0.537 | 0.521 | 0.536 | 0.536 | +0.017 (+3.28%) | 183,631,900 |
3 Nov 2023 | CNY | 0.513 | 0.521 | 0.512 | 0.519 | 0.519 | +0.006 (+1.17%) | 203,070,900 |
2 Nov 2023 | CNY | 0.521 | 0.524 | 0.512 | 0.513 | 0.513 | -0.009 (-1.72%) | 98,170,400 |
1 Nov 2023 | CNY | 0.526 | 0.527 | 0.518 | 0.522 | 0.522 | -0.004 (-0.76%) | 105,718,700 |
31 Oct 2023 | CNY | 0.53 | 0.532 | 0.523 | 0.526 | 0.526 | -0.009 (-1.68%) | 101,808,900 |
30 Oct 2023 | CNY | 0.527 | 0.537 | 0.522 | 0.535 | 0.535 | +0.006 (+1.13%) | 203,300,200 |
27 Oct 2023 | CNY | 0.508 | 0.531 | 0.504 | 0.529 | 0.529 | +0.019 (+3.73%) | 171,108,001 |
26 Oct 2023 | CNY | 0.51 | 0.511 | 0.498 | 0.51 | 0.51 | -0.004 (-0.78%) | 133,800,202 |
25 Oct 2023 | CNY | 0.517 | 0.525 | 0.513 | 0.514 | 0.514 | -0.002 (-0.39%) | 86,425,600 |
24 Oct 2023 | CNY | 0.513 | 0.519 | 0.511 | 0.516 | 0.516 | +0.004 (+0.78%) | 83,763,500 |
23 Oct 2023 | CNY | 0.528 | 0.528 | 0.51 | 0.512 | 0.512 | -0.017 (-3.21%) | 111,827,107 |
20 Oct 2023 | CNY | 0.521 | 0.535 | 0.52 | 0.529 | 0.529 | +0.005 (+0.95%) | 108,985,308 |
19 Oct 2023 | CNY | 0.527 | 0.53 | 0.523 | 0.524 | 0.524 | -0.007 (-1.32%) | 101,267,000 |
18 Oct 2023 | CNY | 0.541 | 0.541 | 0.53 | 0.531 | 0.531 | -0.009 (-1.67%) | 91,758,100 |
17 Oct 2023 | CNY | 0.536 | 0.545 | 0.536 | 0.54 | 0.54 | +0.003 (+0.56%) | 85,161,356 |
16 Oct 2023 | CNY | 0.548 | 0.55 | 0.534 | 0.537 | 0.537 | -0.012 (-2.19%) | 101,948,700 |
13 Oct 2023 | CNY | 0.556 | 0.556 | 0.546 | 0.549 | 0.549 | -0.011 (-1.96%) | 108,052,900 |
12 Oct 2023 | CNY | 0.549 | 0.561 | 0.547 | 0.56 | 0.56 | +0.014 (+2.56%) | 147,454,800 |
11 Oct 2023 | CNY | 0.548 | 0.555 | 0.544 | 0.546 | 0.546 | -0.002 (-0.36%) | 76,643,191 |
10 Oct 2023 | CNY | 0.552 | 0.556 | 0.546 | 0.548 | 0.548 | -0.002 (-0.36%) | 58,152,000 |
9 Oct 2023 | CNY | 0.556 | 0.556 | 0.546 | 0.55 | 0.55 | -0.006 (-1.08%) | 81,710,500 |
28 Sep 2023 | CNY | 0.556 | 0.561 | 0.553 | 0.556 | 0.556 | 0.0 (0.0%) | 63,218,100 |
27 Sep 2023 | CNY | 0.545 | 0.563 | 0.544 | 0.556 | 0.556 | +0.012 (+2.21%) | 127,367,200 |
26 Sep 2023 | CNY | 0.549 | 0.551 | 0.544 | 0.544 | 0.544 | -0.005 (-0.91%) | 64,346,100 |