Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.434 | 0.434 | 0.427 | 0.43 | 0.43 | -0.004 (-0.92%) | 1,228,152,350 |
24 Nov 2023 | CNY | 0.435 | 0.437 | 0.432 | 0.434 | 0.434 | -0.001 (-0.23%) | 1,003,216,820 |
23 Nov 2023 | CNY | 0.433 | 0.435 | 0.431 | 0.435 | 0.435 | +0.002 (+0.46%) | 958,087,210 |
22 Nov 2023 | CNY | 0.439 | 0.439 | 0.432 | 0.433 | 0.433 | -0.006 (-1.37%) | 1,162,272,880 |
21 Nov 2023 | CNY | 0.44 | 0.443 | 0.438 | 0.439 | 0.439 | 0.0 (0.0%) | 1,168,558,940 |
20 Nov 2023 | CNY | 0.436 | 0.441 | 0.433 | 0.439 | 0.439 | +0.004 (+0.92%) | 1,229,099,810 |
17 Nov 2023 | CNY | 0.432 | 0.435 | 0.43 | 0.435 | 0.435 | +0.003 (+0.69%) | 997,860,640 |
16 Nov 2023 | CNY | 0.438 | 0.441 | 0.432 | 0.432 | 0.432 | -0.008 (-1.82%) | 1,175,341,500 |
15 Nov 2023 | CNY | 0.44 | 0.442 | 0.437 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,547,621,080 |
14 Nov 2023 | CNY | 0.436 | 0.439 | 0.433 | 0.435 | 0.435 | 0.0 (0.0%) | 926,143,470 |
13 Nov 2023 | CNY | 0.442 | 0.443 | 0.433 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,180,503,850 |
10 Nov 2023 | CNY | 0.439 | 0.443 | 0.436 | 0.44 | 0.44 | -0.001 (-0.23%) | 1,009,128,350 |
9 Nov 2023 | CNY | 0.444 | 0.448 | 0.439 | 0.441 | 0.441 | -0.004 (-0.90%) | 1,162,734,400 |
8 Nov 2023 | CNY | 0.442 | 0.45 | 0.44 | 0.445 | 0.445 | +0.003 (+0.68%) | 1,524,309,360 |
7 Nov 2023 | CNY | 0.444 | 0.446 | 0.442 | 0.442 | 0.442 | -0.003 (-0.67%) | 1,155,266,230 |
6 Nov 2023 | CNY | 0.439 | 0.447 | 0.438 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,925,893,790 |
3 Nov 2023 | CNY | 0.434 | 0.439 | 0.432 | 0.435 | 0.435 | +0.002 (+0.46%) | 1,265,122,260 |
2 Nov 2023 | CNY | 0.436 | 0.44 | 0.433 | 0.433 | 0.433 | -0.002 (-0.46%) | 1,091,717,840 |
1 Nov 2023 | CNY | 0.438 | 0.439 | 0.43 | 0.435 | 0.435 | -0.003 (-0.68%) | 1,338,377,900 |
31 Oct 2023 | CNY | 0.437 | 0.439 | 0.433 | 0.438 | 0.438 | 0.0 (0.0%) | 1,508,391,360 |
30 Oct 2023 | CNY | 0.425 | 0.439 | 0.425 | 0.438 | 0.438 | +0.012 (+2.82%) | 2,887,101,850 |
27 Oct 2023 | CNY | 0.41 | 0.429 | 0.408 | 0.426 | 0.426 | +0.014 (+3.40%) | 2,812,486,190 |
26 Oct 2023 | CNY | 0.406 | 0.412 | 0.405 | 0.412 | 0.412 | +0.004 (+0.98%) | 1,498,377,860 |
25 Oct 2023 | CNY | 0.414 | 0.415 | 0.406 | 0.408 | 0.408 | -0.003 (-0.73%) | 1,923,491,340 |
24 Oct 2023 | CNY | 0.409 | 0.413 | 0.405 | 0.411 | 0.411 | +0.002 (+0.49%) | 1,647,303,670 |
23 Oct 2023 | CNY | 0.406 | 0.411 | 0.403 | 0.409 | 0.409 | +0.001 (+0.25%) | 1,369,077,000 |
20 Oct 2023 | CNY | 0.412 | 0.413 | 0.406 | 0.408 | 0.408 | -0.007 (-1.69%) | 1,726,256,440 |
19 Oct 2023 | CNY | 0.418 | 0.42 | 0.413 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,409,301,370 |
18 Oct 2023 | CNY | 0.426 | 0.426 | 0.42 | 0.42 | 0.42 | -0.007 (-1.64%) | 1,328,964,530 |
17 Oct 2023 | CNY | 0.43 | 0.431 | 0.422 | 0.427 | 0.427 | -0.001 (-0.23%) | 1,276,336,480 |