Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.558 | 0.558 | 0.546 | 0.553 | 0.553 | -0.004 (-0.72%) | 18,983,300 |
24 Nov 2023 | CNY | 0.564 | 0.564 | 0.557 | 0.557 | 0.557 | -0.004 (-0.71%) | 19,895,300 |
23 Nov 2023 | CNY | 0.564 | 0.564 | 0.555 | 0.561 | 0.561 | +0.002 (+0.36%) | 10,332,400 |
22 Nov 2023 | CNY | 0.564 | 0.564 | 0.559 | 0.559 | 0.559 | -0.006 (-1.06%) | 4,521,500 |
21 Nov 2023 | CNY | 0.56 | 0.568 | 0.56 | 0.565 | 0.565 | +0.003 (+0.53%) | 19,907,100 |
20 Nov 2023 | CNY | 0.558 | 0.565 | 0.555 | 0.562 | 0.562 | +0.002 (+0.36%) | 24,461,900 |
17 Nov 2023 | CNY | 0.563 | 0.563 | 0.557 | 0.56 | 0.56 | -0.001 (-0.18%) | 20,262,500 |
16 Nov 2023 | CNY | 0.569 | 0.569 | 0.561 | 0.561 | 0.561 | -0.007 (-1.23%) | 11,834,500 |
15 Nov 2023 | CNY | 0.565 | 0.574 | 0.563 | 0.568 | 0.568 | +0.005 (+0.89%) | 17,504,800 |
14 Nov 2023 | CNY | 0.564 | 0.567 | 0.561 | 0.563 | 0.563 | 0.0 (0.0%) | 18,722,900 |
13 Nov 2023 | CNY | 0.566 | 0.566 | 0.56 | 0.563 | 0.563 | -0.002 (-0.35%) | 21,218,300 |
10 Nov 2023 | CNY | 0.568 | 0.568 | 0.564 | 0.565 | 0.565 | -0.003 (-0.53%) | 24,799,300 |
9 Nov 2023 | CNY | 0.566 | 0.57 | 0.566 | 0.568 | 0.568 | +0.001 (+0.18%) | 12,487,700 |
8 Nov 2023 | CNY | 0.562 | 0.57 | 0.562 | 0.567 | 0.567 | +0.001 (+0.18%) | 17,742,100 |
7 Nov 2023 | CNY | 0.569 | 0.569 | 0.563 | 0.566 | 0.566 | -0.001 (-0.18%) | 14,116,000 |
6 Nov 2023 | CNY | 0.561 | 0.568 | 0.561 | 0.567 | 0.567 | +0.006 (+1.07%) | 21,875,500 |
3 Nov 2023 | CNY | 0.561 | 0.563 | 0.557 | 0.561 | 0.561 | +0.005 (+0.90%) | 25,183,000 |
2 Nov 2023 | CNY | 0.56 | 0.565 | 0.556 | 0.556 | 0.556 | -0.006 (-1.07%) | 16,797,500 |
1 Nov 2023 | CNY | 0.561 | 0.571 | 0.561 | 0.562 | 0.562 | +0.004 (+0.72%) | 24,163,800 |
31 Oct 2023 | CNY | 0.56 | 0.56 | 0.555 | 0.558 | 0.558 | -0.002 (-0.36%) | 22,769,000 |
30 Oct 2023 | CNY | 0.552 | 0.56 | 0.551 | 0.56 | 0.56 | +0.008 (+1.45%) | 27,109,900 |
27 Oct 2023 | CNY | 0.537 | 0.554 | 0.537 | 0.552 | 0.552 | +0.011 (+2.03%) | 26,861,800 |
26 Oct 2023 | CNY | 0.544 | 0.544 | 0.535 | 0.541 | 0.541 | -0.002 (-0.37%) | 27,081,100 |
25 Oct 2023 | CNY | 0.54 | 0.549 | 0.54 | 0.543 | 0.543 | +0.004 (+0.74%) | 19,589,100 |
24 Oct 2023 | CNY | 0.535 | 0.539 | 0.531 | 0.539 | 0.539 | +0.006 (+1.13%) | 21,684,700 |
23 Oct 2023 | CNY | 0.537 | 0.54 | 0.53 | 0.533 | 0.533 | -0.006 (-1.11%) | 28,358,900 |
20 Oct 2023 | CNY | 0.54 | 0.544 | 0.537 | 0.539 | 0.539 | -0.002 (-0.37%) | 25,869,600 |
19 Oct 2023 | CNY | 0.554 | 0.557 | 0.54 | 0.541 | 0.541 | -0.012 (-2.17%) | 31,476,000 |
18 Oct 2023 | CNY | 0.553 | 0.557 | 0.552 | 0.553 | 0.553 | -0.005 (-0.90%) | 23,404,900 |
17 Oct 2023 | CNY | 0.56 | 0.561 | 0.552 | 0.558 | 0.558 | 0.0 (0.0%) | 26,109,000 |