Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 0.544 | 0.549 | 0.541 | 0.542 | 0.542 | -0.005 (-0.91%) | 3,803,076,000 |
21 Nov 2023 | CNY | 0.559 | 0.561 | 0.546 | 0.547 | 0.547 | -0.004 (-0.73%) | 4,809,906,000 |
20 Nov 2023 | CNY | 0.548 | 0.554 | 0.544 | 0.551 | 0.551 | +0.005 (+0.92%) | 4,933,035,000 |
17 Nov 2023 | CNY | 0.545 | 0.549 | 0.541 | 0.546 | 0.546 | -0.01 (-1.80%) | 4,426,977,000 |
16 Nov 2023 | CNY | 0.567 | 0.568 | 0.549 | 0.556 | 0.556 | -0.004 (-0.71%) | 7,101,830,000 |
15 Nov 2023 | CNY | 0.56 | 0.562 | 0.552 | 0.56 | 0.56 | +0.014 (+2.56%) | 5,238,587,000 |
14 Nov 2023 | CNY | 0.55 | 0.552 | 0.542 | 0.546 | 0.546 | +0.004 (+0.74%) | 3,713,469,000 |
13 Nov 2023 | CNY | 0.54 | 0.546 | 0.536 | 0.542 | 0.542 | +0.005 (+0.93%) | 3,779,124,000 |
10 Nov 2023 | CNY | 0.542 | 0.543 | 0.536 | 0.537 | 0.537 | -0.015 (-2.72%) | 4,227,133,000 |
9 Nov 2023 | CNY | 0.552 | 0.558 | 0.549 | 0.552 | 0.552 | +0.001 (+0.18%) | 3,513,635,000 |
8 Nov 2023 | CNY | 0.554 | 0.559 | 0.549 | 0.551 | 0.551 | -0.004 (-0.72%) | 3,899,145,000 |
7 Nov 2023 | CNY | 0.554 | 0.561 | 0.552 | 0.555 | 0.555 | -0.005 (-0.89%) | 3,789,811,000 |
6 Nov 2023 | CNY | 0.553 | 0.563 | 0.551 | 0.56 | 0.56 | +0.019 (+3.51%) | 5,860,662,000 |
3 Nov 2023 | CNY | 0.532 | 0.543 | 0.529 | 0.541 | 0.541 | +0.017 (+3.24%) | 4,815,331,000 |
2 Nov 2023 | CNY | 0.527 | 0.534 | 0.523 | 0.524 | 0.524 | +0.006 (+1.16%) | 4,731,422,000 |
1 Nov 2023 | CNY | 0.522 | 0.523 | 0.513 | 0.518 | 0.518 | -0.003 (-0.58%) | 4,684,184,000 |
31 Oct 2023 | CNY | 0.527 | 0.528 | 0.517 | 0.521 | 0.521 | -0.008 (-1.51%) | 3,941,139,000 |
30 Oct 2023 | CNY | 0.52 | 0.531 | 0.519 | 0.529 | 0.529 | +0.004 (+0.76%) | 5,002,526,000 |
27 Oct 2023 | CNY | 0.515 | 0.529 | 0.513 | 0.525 | 0.525 | +0.013 (+2.54%) | 5,510,732,000 |
26 Oct 2023 | CNY | 0.51 | 0.516 | 0.506 | 0.512 | 0.512 | 0.0 (0.0%) | 4,347,201,000 |
25 Oct 2023 | CNY | 0.52 | 0.524 | 0.51 | 0.512 | 0.512 | +0.009 (+1.79%) | 5,512,849,000 |
24 Oct 2023 | CNY | 0.506 | 0.507 | 0.496 | 0.503 | 0.503 | +0.003 (+0.60%) | 4,829,577,000 |
23 Oct 2023 | CNY | 0.504 | 0.505 | 0.498 | 0.5 | 0.5 | -0.009 (-1.77%) | 1,474,883,000 |
20 Oct 2023 | CNY | 0.507 | 0.513 | 0.507 | 0.509 | 0.509 | -0.001 (-0.20%) | 3,316,710,000 |
19 Oct 2023 | CNY | 0.513 | 0.515 | 0.51 | 0.51 | 0.51 | -0.012 (-2.30%) | 3,835,149,000 |
18 Oct 2023 | CNY | 0.526 | 0.528 | 0.521 | 0.522 | 0.522 | -0.008 (-1.51%) | 3,297,056,000 |
17 Oct 2023 | CNY | 0.531 | 0.533 | 0.526 | 0.53 | 0.53 | +0.004 (+0.76%) | 2,698,084,000 |
16 Oct 2023 | CNY | 0.536 | 0.537 | 0.524 | 0.526 | 0.526 | -0.012 (-2.23%) | 3,210,752,000 |
13 Oct 2023 | CNY | 0.54 | 0.544 | 0.535 | 0.538 | 0.538 | -0.016 (-2.89%) | 3,813,443,000 |
12 Oct 2023 | CNY | 0.554 | 0.556 | 0.551 | 0.554 | 0.554 | +0.01 (+1.84%) | 2,777,374,000 |