Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.532 | 0.535 | 0.528 | 0.533 | 0.533 | +0.002 (+0.38%) | 102,427,300 |
24 Nov 2023 | CNY | 0.535 | 0.538 | 0.529 | 0.531 | 0.531 | -0.004 (-0.75%) | 72,039,900 |
23 Nov 2023 | CNY | 0.528 | 0.536 | 0.528 | 0.535 | 0.535 | +0.008 (+1.52%) | 105,817,700 |
22 Nov 2023 | CNY | 0.539 | 0.539 | 0.527 | 0.527 | 0.527 | -0.012 (-2.23%) | 142,720,490 |
21 Nov 2023 | CNY | 0.544 | 0.545 | 0.537 | 0.539 | 0.539 | -0.002 (-0.37%) | 146,349,000 |
20 Nov 2023 | CNY | 0.544 | 0.545 | 0.534 | 0.541 | 0.541 | -0.001 (-0.18%) | 119,816,470 |
17 Nov 2023 | CNY | 0.536 | 0.542 | 0.532 | 0.542 | 0.542 | +0.003 (+0.56%) | 97,416,000 |
16 Nov 2023 | CNY | 0.552 | 0.552 | 0.532 | 0.539 | 0.539 | -0.011 (-2.00%) | 150,587,000 |
15 Nov 2023 | CNY | 0.558 | 0.56 | 0.547 | 0.55 | 0.55 | +0.005 (+0.92%) | 139,755,770 |
14 Nov 2023 | CNY | 0.542 | 0.547 | 0.537 | 0.545 | 0.545 | +0.006 (+1.11%) | 136,764,870 |
13 Nov 2023 | CNY | 0.547 | 0.555 | 0.537 | 0.539 | 0.539 | -0.005 (-0.92%) | 116,209,100 |
10 Nov 2023 | CNY | 0.547 | 0.548 | 0.539 | 0.544 | 0.544 | -0.008 (-1.45%) | 154,997,300 |
9 Nov 2023 | CNY | 0.555 | 0.561 | 0.55 | 0.552 | 0.552 | -0.002 (-0.36%) | 92,972,060 |
8 Nov 2023 | CNY | 0.554 | 0.567 | 0.552 | 0.554 | 0.554 | 0.0 (0.0%) | 179,468,000 |
7 Nov 2023 | CNY | 0.559 | 0.566 | 0.554 | 0.554 | 0.554 | -0.007 (-1.25%) | 111,967,000 |
6 Nov 2023 | CNY | 0.548 | 0.568 | 0.548 | 0.561 | 0.561 | +0.02 (+3.70%) | 230,967,900 |
3 Nov 2023 | CNY | 0.533 | 0.542 | 0.531 | 0.541 | 0.541 | +0.013 (+2.46%) | 147,842,500 |
2 Nov 2023 | CNY | 0.532 | 0.539 | 0.528 | 0.528 | 0.528 | -0.001 (-0.19%) | 163,486,400 |
1 Nov 2023 | CNY | 0.529 | 0.534 | 0.516 | 0.529 | 0.529 | +0.001 (+0.19%) | 147,415,600 |
31 Oct 2023 | CNY | 0.533 | 0.54 | 0.526 | 0.528 | 0.528 | -0.006 (-1.12%) | 223,954,400 |
30 Oct 2023 | CNY | 0.519 | 0.542 | 0.516 | 0.534 | 0.534 | +0.016 (+3.09%) | 275,720,700 |
27 Oct 2023 | CNY | 0.493 | 0.526 | 0.489 | 0.518 | 0.518 | +0.028 (+5.71%) | 275,710,400 |
26 Oct 2023 | CNY | 0.498 | 0.498 | 0.485 | 0.49 | 0.49 | -0.009 (-1.80%) | 126,370,900 |
25 Oct 2023 | CNY | 0.504 | 0.51 | 0.497 | 0.499 | 0.499 | +0.002 (+0.40%) | 106,766,300 |
24 Oct 2023 | CNY | 0.488 | 0.498 | 0.485 | 0.497 | 0.497 | +0.009 (+1.84%) | 116,439,250 |
23 Oct 2023 | CNY | 0.486 | 0.492 | 0.485 | 0.488 | 0.488 | -0.001 (-0.20%) | 59,809,000 |
20 Oct 2023 | CNY | 0.492 | 0.495 | 0.487 | 0.489 | 0.489 | -0.005 (-1.01%) | 158,714,400 |
19 Oct 2023 | CNY | 0.495 | 0.502 | 0.492 | 0.494 | 0.494 | -0.006 (-1.20%) | 64,967,500 |
18 Oct 2023 | CNY | 0.516 | 0.516 | 0.499 | 0.5 | 0.5 | -0.016 (-3.10%) | 126,150,600 |
17 Oct 2023 | CNY | 0.515 | 0.523 | 0.513 | 0.516 | 0.516 | +0.004 (+0.78%) | 71,819,400 |