Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 0.558 | 0.56 | 0.55 | 0.553 | 0.553 | -0.005 (-0.90%) | 111,210,300 |
8 Nov 2023 | CNY | 0.556 | 0.562 | 0.552 | 0.558 | 0.558 | +0.002 (+0.36%) | 84,266,100 |
7 Nov 2023 | CNY | 0.552 | 0.558 | 0.55 | 0.556 | 0.556 | +0.003 (+0.54%) | 102,932,200 |
6 Nov 2023 | CNY | 0.542 | 0.556 | 0.542 | 0.553 | 0.553 | +0.015 (+2.79%) | 148,892,318 |
3 Nov 2023 | CNY | 0.527 | 0.541 | 0.526 | 0.538 | 0.538 | +0.013 (+2.48%) | 178,790,690 |
2 Nov 2023 | CNY | 0.531 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 96,435,800 |
1 Nov 2023 | CNY | 0.537 | 0.538 | 0.53 | 0.53 | 0.53 | -0.006 (-1.12%) | 80,968,600 |
31 Oct 2023 | CNY | 0.54 | 0.543 | 0.532 | 0.536 | 0.536 | -0.003 (-0.56%) | 68,165,500 |
30 Oct 2023 | CNY | 0.52 | 0.542 | 0.52 | 0.539 | 0.539 | +0.017 (+3.26%) | 222,390,214 |
27 Oct 2023 | CNY | 0.514 | 0.525 | 0.51 | 0.522 | 0.522 | +0.006 (+1.16%) | 67,194,400 |
26 Oct 2023 | CNY | 0.512 | 0.516 | 0.507 | 0.516 | 0.516 | 0.0 (0.0%) | 100,022,000 |
25 Oct 2023 | CNY | 0.514 | 0.518 | 0.512 | 0.516 | 0.516 | +0.007 (+1.38%) | 81,120,700 |
24 Oct 2023 | CNY | 0.509 | 0.515 | 0.502 | 0.509 | 0.509 | +0.002 (+0.39%) | 86,014,100 |
23 Oct 2023 | CNY | 0.514 | 0.515 | 0.504 | 0.507 | 0.507 | -0.008 (-1.55%) | 94,123,200 |
20 Oct 2023 | CNY | 0.525 | 0.528 | 0.513 | 0.515 | 0.515 | -0.011 (-2.09%) | 114,404,600 |
19 Oct 2023 | CNY | 0.527 | 0.538 | 0.526 | 0.526 | 0.526 | -0.005 (-0.94%) | 90,037,900 |
18 Oct 2023 | CNY | 0.538 | 0.538 | 0.528 | 0.531 | 0.531 | -0.01 (-1.85%) | 101,801,100 |
17 Oct 2023 | CNY | 0.539 | 0.541 | 0.532 | 0.541 | 0.541 | +0.004 (+0.74%) | 100,547,200 |
16 Oct 2023 | CNY | 0.549 | 0.549 | 0.534 | 0.537 | 0.537 | -0.01 (-1.83%) | 93,650,400 |
13 Oct 2023 | CNY | 0.547 | 0.552 | 0.545 | 0.547 | 0.547 | -0.003 (-0.55%) | 85,752,900 |
12 Oct 2023 | CNY | 0.551 | 0.553 | 0.546 | 0.55 | 0.55 | +0.001 (+0.18%) | 80,129,400 |
11 Oct 2023 | CNY | 0.539 | 0.552 | 0.539 | 0.549 | 0.549 | +0.01 (+1.86%) | 245,542,979 |
10 Oct 2023 | CNY | 0.538 | 0.542 | 0.537 | 0.539 | 0.539 | 0.0 (0.0%) | 84,510,000 |
9 Oct 2023 | CNY | 0.53 | 0.539 | 0.528 | 0.539 | 0.539 | +0.007 (+1.32%) | 94,013,638 |
28 Sep 2023 | CNY | 0.529 | 0.534 | 0.526 | 0.532 | 0.532 | +0.005 (+0.95%) | 78,476,300 |
27 Sep 2023 | CNY | 0.526 | 0.532 | 0.525 | 0.527 | 0.527 | +0.001 (+0.19%) | 63,456,700 |
26 Sep 2023 | CNY | 0.528 | 0.534 | 0.525 | 0.526 | 0.526 | 0.0 (0.0%) | 72,991,518 |
25 Sep 2023 | CNY | 0.535 | 0.535 | 0.526 | 0.526 | 0.526 | -0.007 (-1.31%) | 83,149,700 |
22 Sep 2023 | CNY | 0.516 | 0.534 | 0.516 | 0.533 | 0.533 | +0.016 (+3.09%) | 96,540,300 |
21 Sep 2023 | CNY | 0.516 | 0.521 | 0.515 | 0.517 | 0.517 | -0.001 (-0.19%) | 119,142,400 |