Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 116,439,200 |
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 |
16 Oct 2023 | CNY | 0.52 | 0.53 | 0.511 | 0.512 | 0.512 | -0.01 (-1.92%) | 123,628,600 |
13 Oct 2023 | CNY | 0.52 | 0.523 | 0.515 | 0.522 | 0.522 | -0.004 (-0.76%) | 132,152,900 |
12 Oct 2023 | CNY | 0.517 | 0.527 | 0.517 | 0.526 | 0.526 | +0.011 (+2.14%) | 115,956,600 |
11 Oct 2023 | CNY | 0.5 | 0.518 | 0.5 | 0.515 | 0.515 | +0.019 (+3.83%) | 217,665,400 |
10 Oct 2023 | CNY | 0.501 | 0.505 | 0.496 | 0.496 | 0.496 | -0.004 (-0.80%) | 83,450,900 |
9 Oct 2023 | CNY | 0.5 | 0.503 | 0.493 | 0.5 | 0.5 | -0.004 (-0.79%) | 81,842,700 |
28 Sep 2023 | CNY | 0.513 | 0.515 | 0.502 | 0.504 | 0.504 | -0.008 (-1.56%) | 67,968,000 |
27 Sep 2023 | CNY | 0.497 | 0.514 | 0.497 | 0.512 | 0.512 | +0.013 (+2.61%) | 155,243,700 |
26 Sep 2023 | CNY | 0.505 | 0.505 | 0.499 | 0.499 | 0.499 | -0.004 (-0.80%) | 56,599,500 |
25 Sep 2023 | CNY | 0.499 | 0.507 | 0.498 | 0.503 | 0.503 | +0.003 (+0.60%) | 91,987,100 |
22 Sep 2023 | CNY | 0.494 | 0.501 | 0.488 | 0.5 | 0.5 | +0.007 (+1.42%) | 141,468,000 |
21 Sep 2023 | CNY | 0.501 | 0.502 | 0.491 | 0.493 | 0.493 | -0.008 (-1.60%) | 159,080,700 |
20 Sep 2023 | CNY | 0.508 | 0.51 | 0.5 | 0.501 | 0.501 | -0.008 (-1.57%) | 89,749,200 |
19 Sep 2023 | CNY | 0.51 | 0.512 | 0.506 | 0.509 | 0.509 | -0.002 (-0.39%) | 84,911,800 |
18 Sep 2023 | CNY | 0.505 | 0.515 | 0.502 | 0.511 | 0.511 | +0.005 (+0.99%) | 107,864,200 |
15 Sep 2023 | CNY | 0.5 | 0.511 | 0.495 | 0.506 | 0.506 | +0.008 (+1.61%) | 160,562,800 |