Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 0.599 | 0.605 | 0.599 | 0.6 | 0.6 | +0.002 (+0.33%) | 327,000 |
13 Nov 2023 | CNY | 0.598 | 0.601 | 0.598 | 0.598 | 0.598 | 0.0 (0.0%) | 740,400 |
10 Nov 2023 | CNY | 0.604 | 0.604 | 0.595 | 0.598 | 0.598 | -0.006 (-0.99%) | 658,100 |
9 Nov 2023 | CNY | 0.602 | 0.608 | 0.6 | 0.604 | 0.604 | -0.001 (-0.17%) | 1,433,400 |
8 Nov 2023 | CNY | 0.602 | 0.606 | 0.599 | 0.605 | 0.605 | +0.003 (+0.50%) | 2,006,200 |
7 Nov 2023 | CNY | 0.591 | 0.603 | 0.591 | 0.602 | 0.602 | +0.008 (+1.35%) | 4,179,300 |
6 Nov 2023 | CNY | 0.581 | 0.601 | 0.581 | 0.594 | 0.594 | +0.013 (+2.24%) | 3,317,700 |
3 Nov 2023 | CNY | 0.59 | 0.59 | 0.573 | 0.581 | 0.581 | +0.013 (+2.29%) | 2,652,800 |
2 Nov 2023 | CNY | 0.578 | 0.578 | 0.567 | 0.568 | 0.568 | -0.012 (-2.07%) | 709,100 |
1 Nov 2023 | CNY | 0.575 | 0.585 | 0.575 | 0.58 | 0.58 | +0.002 (+0.35%) | 3,446,500 |
31 Oct 2023 | CNY | 0.58 | 0.582 | 0.576 | 0.578 | 0.578 | -0.005 (-0.86%) | 1,009,700 |
30 Oct 2023 | CNY | 0.575 | 0.585 | 0.573 | 0.583 | 0.583 | +0.01 (+1.75%) | 990,900 |
27 Oct 2023 | CNY | 0.558 | 0.573 | 0.558 | 0.573 | 0.573 | +0.018 (+3.24%) | 2,897,500 |
26 Oct 2023 | CNY | 0.557 | 0.559 | 0.545 | 0.555 | 0.555 | -0.002 (-0.36%) | 2,038,700 |
25 Oct 2023 | CNY | 0.554 | 0.559 | 0.553 | 0.557 | 0.557 | +0.008 (+1.46%) | 808,700 |
24 Oct 2023 | CNY | 0.56 | 0.56 | 0.544 | 0.549 | 0.549 | -0.012 (-2.14%) | 1,901,100 |
23 Oct 2023 | CNY | 0.555 | 0.572 | 0.545 | 0.561 | 0.561 | +0.001 (+0.18%) | 2,962,200 |
20 Oct 2023 | CNY | 0.565 | 0.565 | 0.559 | 0.56 | 0.56 | -0.007 (-1.23%) | 3,322,300 |
19 Oct 2023 | CNY | 0.57 | 0.571 | 0.565 | 0.567 | 0.567 | -0.002 (-0.35%) | 812,800 |
18 Oct 2023 | CNY | 0.577 | 0.577 | 0.569 | 0.569 | 0.569 | -0.01 (-1.73%) | 77,000 |
17 Oct 2023 | CNY | 0.577 | 0.581 | 0.577 | 0.579 | 0.579 | +0.001 (+0.17%) | 779,600 |
16 Oct 2023 | CNY | 0.587 | 0.588 | 0.577 | 0.578 | 0.578 | -0.011 (-1.87%) | 2,978,800 |
13 Oct 2023 | CNY | 0.594 | 0.594 | 0.588 | 0.589 | 0.589 | -0.007 (-1.17%) | 159,000 |
12 Oct 2023 | CNY | 0.594 | 0.596 | 0.592 | 0.596 | 0.596 | +0.002 (+0.34%) | 35,800 |
11 Oct 2023 | CNY | 0.595 | 0.598 | 0.593 | 0.594 | 0.594 | +0.002 (+0.34%) | 1,443,200 |
10 Oct 2023 | CNY | 0.594 | 0.594 | 0.588 | 0.592 | 0.592 | -0.003 (-0.50%) | 313,200 |
9 Oct 2023 | CNY | 0.587 | 0.595 | 0.587 | 0.595 | 0.595 | 0.0 (0.0%) | 1,051,000 |
28 Sep 2023 | CNY | 0.59 | 0.595 | 0.587 | 0.595 | 0.595 | +0.003 (+0.51%) | 138,500 |
27 Sep 2023 | CNY | 0.595 | 0.595 | 0.589 | 0.592 | 0.592 | +0.001 (+0.17%) | 2,650,600 |
26 Sep 2023 | CNY | 0.59 | 0.591 | 0.587 | 0.591 | 0.591 | +0.005 (+0.85%) | 893,200 |