Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.522 | 0.522 | 0.516 | 0.519 | 0.519 | -0.003 (-0.57%) | 1,434,300 |
24 Nov 2023 | CNY | 0.523 | 0.523 | 0.519 | 0.522 | 0.522 | -0.001 (-0.19%) | 1,491,500 |
23 Nov 2023 | CNY | 0.519 | 0.524 | 0.519 | 0.523 | 0.523 | +0.004 (+0.77%) | 2,329,500 |
22 Nov 2023 | CNY | 0.521 | 0.523 | 0.519 | 0.519 | 0.519 | -0.003 (-0.57%) | 816,000 |
21 Nov 2023 | CNY | 0.521 | 0.528 | 0.521 | 0.522 | 0.522 | -0.002 (-0.38%) | 2,766,200 |
20 Nov 2023 | CNY | 0.518 | 0.525 | 0.517 | 0.524 | 0.524 | +0.006 (+1.16%) | 1,779,400 |
17 Nov 2023 | CNY | 0.511 | 0.519 | 0.511 | 0.518 | 0.518 | +0.004 (+0.78%) | 1,023,200 |
16 Nov 2023 | CNY | 0.523 | 0.523 | 0.514 | 0.514 | 0.514 | -0.006 (-1.15%) | 3,139,800 |
15 Nov 2023 | CNY | 0.519 | 0.522 | 0.518 | 0.52 | 0.52 | +0.003 (+0.58%) | 1,540,100 |
14 Nov 2023 | CNY | 0.514 | 0.519 | 0.514 | 0.517 | 0.517 | +0.002 (+0.39%) | 1,129,500 |
13 Nov 2023 | CNY | 0.516 | 0.519 | 0.512 | 0.515 | 0.515 | -0.002 (-0.39%) | 1,137,600 |
10 Nov 2023 | CNY | 0.515 | 0.521 | 0.514 | 0.517 | 0.517 | -0.002 (-0.39%) | 2,051,500 |
9 Nov 2023 | CNY | 0.524 | 0.527 | 0.517 | 0.519 | 0.519 | -0.005 (-0.95%) | 2,573,400 |
8 Nov 2023 | CNY | 0.514 | 0.525 | 0.514 | 0.524 | 0.524 | +0.007 (+1.35%) | 6,461,800 |
7 Nov 2023 | CNY | 0.519 | 0.52 | 0.517 | 0.517 | 0.517 | -0.003 (-0.58%) | 914,000 |
6 Nov 2023 | CNY | 0.515 | 0.521 | 0.514 | 0.52 | 0.52 | +0.009 (+1.76%) | 4,006,200 |
3 Nov 2023 | CNY | 0.512 | 0.516 | 0.51 | 0.511 | 0.511 | +0.001 (+0.20%) | 2,674,800 |
2 Nov 2023 | CNY | 0.514 | 0.517 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,868,100 |
1 Nov 2023 | CNY | 0.517 | 0.517 | 0.511 | 0.515 | 0.515 | -0.002 (-0.39%) | 807,910 |
31 Oct 2023 | CNY | 0.514 | 0.517 | 0.51 | 0.517 | 0.517 | +0.003 (+0.58%) | 5,450,200 |
30 Oct 2023 | CNY | 0.508 | 0.518 | 0.501 | 0.514 | 0.514 | +0.014 (+2.80%) | 9,611,300 |
27 Oct 2023 | CNY | 0.486 | 0.505 | 0.484 | 0.5 | 0.5 | +0.014 (+2.88%) | 7,510,500 |
26 Oct 2023 | CNY | 0.482 | 0.486 | 0.481 | 0.486 | 0.486 | +0.004 (+0.83%) | 3,368,400 |
25 Oct 2023 | CNY | 0.488 | 0.49 | 0.482 | 0.482 | 0.482 | -0.005 (-1.03%) | 2,986,700 |
24 Oct 2023 | CNY | 0.483 | 0.489 | 0.481 | 0.487 | 0.487 | +0.002 (+0.41%) | 2,077,700 |
23 Oct 2023 | CNY | 0.49 | 0.491 | 0.483 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,423,100 |
20 Oct 2023 | CNY | 0.493 | 0.496 | 0.488 | 0.49 | 0.49 | -0.004 (-0.81%) | 2,191,700 |
19 Oct 2023 | CNY | 0.5 | 0.5 | 0.494 | 0.494 | 0.494 | -0.006 (-1.20%) | 2,717,000 |
18 Oct 2023 | CNY | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,075,500 |
17 Oct 2023 | CNY | 0.518 | 0.518 | 0.508 | 0.51 | 0.51 | -0.007 (-1.35%) | 3,609,800 |