Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 0.593 | 0.595 | 0.585 | 0.589 | 0.589 | -0.006 (-1.01%) | 7,204,500 |
8 Nov 2023 | CNY | 0.593 | 0.596 | 0.586 | 0.595 | 0.595 | +0.004 (+0.68%) | 9,493,900 |
7 Nov 2023 | CNY | 0.59 | 0.593 | 0.583 | 0.591 | 0.591 | +0.003 (+0.51%) | 2,869,400 |
6 Nov 2023 | CNY | 0.577 | 0.589 | 0.57 | 0.588 | 0.588 | +0.02 (+3.52%) | 6,273,100 |
3 Nov 2023 | CNY | 0.559 | 0.571 | 0.559 | 0.568 | 0.568 | +0.009 (+1.61%) | 2,815,900 |
2 Nov 2023 | CNY | 0.56 | 0.567 | 0.558 | 0.559 | 0.559 | -0.004 (-0.71%) | 992,000 |
1 Nov 2023 | CNY | 0.567 | 0.57 | 0.562 | 0.563 | 0.563 | -0.006 (-1.05%) | 1,462,900 |
31 Oct 2023 | CNY | 0.574 | 0.576 | 0.564 | 0.569 | 0.569 | -0.004 (-0.70%) | 860,600 |
30 Oct 2023 | CNY | 0.553 | 0.575 | 0.553 | 0.573 | 0.573 | +0.017 (+3.06%) | 2,069,900 |
27 Oct 2023 | CNY | 0.545 | 0.559 | 0.545 | 0.556 | 0.556 | +0.007 (+1.28%) | 1,800,000 |
26 Oct 2023 | CNY | 0.552 | 0.552 | 0.54 | 0.549 | 0.549 | -0.002 (-0.36%) | 1,267,800 |
25 Oct 2023 | CNY | 0.55 | 0.558 | 0.547 | 0.551 | 0.551 | +0.004 (+0.73%) | 2,210,200 |
24 Oct 2023 | CNY | 0.555 | 0.556 | 0.539 | 0.547 | 0.547 | -0.002 (-0.36%) | 1,928,900 |
23 Oct 2023 | CNY | 0.558 | 0.564 | 0.544 | 0.549 | 0.549 | -0.005 (-0.90%) | 4,160,000 |
20 Oct 2023 | CNY | 0.57 | 0.57 | 0.553 | 0.554 | 0.554 | -0.014 (-2.46%) | 3,928,500 |
19 Oct 2023 | CNY | 0.575 | 0.576 | 0.566 | 0.568 | 0.568 | -0.006 (-1.05%) | 1,761,338 |
18 Oct 2023 | CNY | 0.582 | 0.582 | 0.569 | 0.574 | 0.574 | -0.008 (-1.37%) | 1,093,100 |
17 Oct 2023 | CNY | 0.582 | 0.583 | 0.577 | 0.582 | 0.582 | -0.001 (-0.17%) | 1,214,000 |
16 Oct 2023 | CNY | 0.595 | 0.595 | 0.579 | 0.583 | 0.583 | -0.011 (-1.85%) | 1,510,400 |
13 Oct 2023 | CNY | 0.592 | 0.602 | 0.58 | 0.594 | 0.594 | -0.005 (-0.83%) | 1,606,100 |
12 Oct 2023 | CNY | 0.604 | 0.605 | 0.595 | 0.599 | 0.599 | -0.001 (-0.17%) | 1,783,100 |
11 Oct 2023 | CNY | 0.589 | 0.603 | 0.589 | 0.6 | 0.6 | +0.011 (+1.87%) | 3,652,400 |
10 Oct 2023 | CNY | 0.583 | 0.594 | 0.583 | 0.589 | 0.589 | 0.0 (0.0%) | 1,813,000 |
9 Oct 2023 | CNY | 0.585 | 0.592 | 0.578 | 0.589 | 0.589 | +0.004 (+0.68%) | 2,290,600 |
28 Sep 2023 | CNY | 0.584 | 0.585 | 0.578 | 0.585 | 0.585 | +0.003 (+0.52%) | 2,593,500 |
27 Sep 2023 | CNY | 0.581 | 0.583 | 0.577 | 0.582 | 0.582 | +0.001 (+0.17%) | 1,884,500 |
26 Sep 2023 | CNY | 0.578 | 0.587 | 0.576 | 0.581 | 0.581 | +0.003 (+0.52%) | 3,350,100 |
25 Sep 2023 | CNY | 0.588 | 0.588 | 0.575 | 0.578 | 0.578 | -0.005 (-0.86%) | 2,405,400 |
22 Sep 2023 | CNY | 0.566 | 0.586 | 0.566 | 0.583 | 0.583 | +0.017 (+3.00%) | 4,843,400 |
21 Sep 2023 | CNY | 0.566 | 0.569 | 0.563 | 0.566 | 0.566 | 0.0 (0.0%) | 1,428,900 |