Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.604 | 0.61 | 0.594 | 0.598 | 0.598 | -0.001 (-0.17%) | 737,111,800 |
1 Nov 2023 | CNY | 0.6 | 0.607 | 0.583 | 0.599 | 0.599 | +0.001 (+0.17%) | 736,450,700 |
31 Oct 2023 | CNY | 0.6 | 0.611 | 0.593 | 0.598 | 0.598 | -0.005 (-0.83%) | 738,666,200 |
30 Oct 2023 | CNY | 0.579 | 0.611 | 0.575 | 0.603 | 0.603 | +0.023 (+3.97%) | 1,177,119,000 |
27 Oct 2023 | CNY | 0.548 | 0.586 | 0.546 | 0.58 | 0.58 | +0.032 (+5.84%) | 1,149,516,000 |
26 Oct 2023 | CNY | 0.553 | 0.554 | 0.541 | 0.548 | 0.548 | -0.008 (-1.44%) | 701,513,000 |
25 Oct 2023 | CNY | 0.564 | 0.57 | 0.554 | 0.556 | 0.556 | +0.002 (+0.36%) | 586,477,500 |
24 Oct 2023 | CNY | 0.545 | 0.555 | 0.54 | 0.554 | 0.554 | +0.011 (+2.03%) | 620,151,500 |
23 Oct 2023 | CNY | 0.542 | 0.548 | 0.54 | 0.543 | 0.543 | -0.002 (-0.37%) | 173,285,900 |
20 Oct 2023 | CNY | 0.546 | 0.55 | 0.542 | 0.545 | 0.545 | -0.004 (-0.73%) | 405,792,200 |
19 Oct 2023 | CNY | 0.55 | 0.557 | 0.547 | 0.549 | 0.549 | -0.007 (-1.26%) | 414,926,500 |
18 Oct 2023 | CNY | 0.571 | 0.572 | 0.556 | 0.556 | 0.556 | -0.018 (-3.14%) | 524,095,400 |
17 Oct 2023 | CNY | 0.573 | 0.581 | 0.57 | 0.574 | 0.574 | +0.005 (+0.88%) | 361,726,200 |
16 Oct 2023 | CNY | 0.581 | 0.59 | 0.565 | 0.569 | 0.569 | -0.01 (-1.73%) | 552,922,300 |
13 Oct 2023 | CNY | 0.575 | 0.582 | 0.572 | 0.579 | 0.579 | -0.005 (-0.86%) | 568,756,400 |
12 Oct 2023 | CNY | 0.576 | 0.585 | 0.576 | 0.584 | 0.584 | +0.014 (+2.46%) | 595,095,000 |
11 Oct 2023 | CNY | 0.556 | 0.575 | 0.555 | 0.57 | 0.57 | +0.019 (+3.45%) | 836,537,500 |
10 Oct 2023 | CNY | 0.56 | 0.563 | 0.55 | 0.551 | 0.551 | -0.007 (-1.25%) | 469,405,100 |
9 Oct 2023 | CNY | 0.556 | 0.561 | 0.554 | 0.558 | 0.558 | -0.005 (-0.89%) | 363,602,000 |
28 Sep 2023 | CNY | 0.569 | 0.573 | 0.562 | 0.563 | 0.563 | -0.007 (-1.23%) | 473,719,000 |
27 Sep 2023 | CNY | 0.555 | 0.571 | 0.555 | 0.57 | 0.57 | +0.015 (+2.70%) | 735,389,500 |
26 Sep 2023 | CNY | 0.555 | 0.56 | 0.553 | 0.555 | 0.555 | -0.003 (-0.54%) | 270,877,800 |
25 Sep 2023 | CNY | 0.552 | 0.562 | 0.552 | 0.558 | 0.558 | +0.005 (+0.90%) | 478,904,100 |
22 Sep 2023 | CNY | 0.541 | 0.555 | 0.539 | 0.553 | 0.553 | +0.007 (+1.28%) | 791,569,400 |
21 Sep 2023 | CNY | 0.557 | 0.56 | 0.544 | 0.546 | 0.546 | -0.015 (-2.67%) | 509,191,700 |
20 Sep 2023 | CNY | 0.566 | 0.567 | 0.557 | 0.561 | 0.561 | -0.007 (-1.23%) | 433,975,700 |
19 Sep 2023 | CNY | 0.566 | 0.571 | 0.563 | 0.568 | 0.568 | 0.0 (0.0%) | 474,801,700 |
18 Sep 2023 | CNY | 0.557 | 0.572 | 0.556 | 0.568 | 0.568 | +0.008 (+1.43%) | 515,038,400 |
15 Sep 2023 | CNY | 0.554 | 0.565 | 0.549 | 0.56 | 0.56 | +0.008 (+1.45%) | 831,109,500 |
14 Sep 2023 | CNY | 0.55 | 0.553 | 0.545 | 0.552 | 0.552 | +0.001 (+0.18%) | 395,760,300 |