Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 0.437 | 0.438 | 0.431 | 0.432 | 0.432 | -0.007 (-1.59%) | 20,128,700 |
21 Nov 2023 | CNY | 0.44 | 0.444 | 0.438 | 0.439 | 0.439 | -0.001 (-0.23%) | 27,286,400 |
20 Nov 2023 | CNY | 0.44 | 0.442 | 0.437 | 0.44 | 0.44 | -0.001 (-0.23%) | 41,830,100 |
17 Nov 2023 | CNY | 0.442 | 0.442 | 0.438 | 0.441 | 0.441 | -0.001 (-0.23%) | 31,838,260 |
16 Nov 2023 | CNY | 0.45 | 0.45 | 0.441 | 0.442 | 0.442 | -0.008 (-1.78%) | 34,458,830 |
15 Nov 2023 | CNY | 0.448 | 0.453 | 0.448 | 0.45 | 0.45 | +0.005 (+1.12%) | 32,973,800 |
14 Nov 2023 | CNY | 0.447 | 0.45 | 0.442 | 0.445 | 0.445 | -0.001 (-0.22%) | 35,564,700 |
13 Nov 2023 | CNY | 0.446 | 0.45 | 0.444 | 0.446 | 0.446 | 0.0 (0.0%) | 49,696,900 |
10 Nov 2023 | CNY | 0.45 | 0.45 | 0.444 | 0.446 | 0.446 | -0.005 (-1.11%) | 40,592,600 |
9 Nov 2023 | CNY | 0.446 | 0.454 | 0.445 | 0.451 | 0.451 | +0.004 (+0.89%) | 40,432,900 |
8 Nov 2023 | CNY | 0.446 | 0.449 | 0.443 | 0.447 | 0.447 | +0.001 (+0.22%) | 46,469,400 |
7 Nov 2023 | CNY | 0.448 | 0.448 | 0.442 | 0.446 | 0.446 | -0.001 (-0.22%) | 29,031,400 |
6 Nov 2023 | CNY | 0.437 | 0.448 | 0.437 | 0.447 | 0.447 | +0.011 (+2.52%) | 61,109,700 |
3 Nov 2023 | CNY | 0.436 | 0.439 | 0.432 | 0.436 | 0.436 | +0.004 (+0.93%) | 17,012,900 |
2 Nov 2023 | CNY | 0.438 | 0.44 | 0.431 | 0.432 | 0.432 | -0.006 (-1.37%) | 37,818,900 |
1 Nov 2023 | CNY | 0.442 | 0.442 | 0.436 | 0.438 | 0.438 | -0.004 (-0.90%) | 34,537,600 |
31 Oct 2023 | CNY | 0.446 | 0.446 | 0.439 | 0.442 | 0.442 | -0.004 (-0.90%) | 36,414,500 |
30 Oct 2023 | CNY | 0.442 | 0.447 | 0.439 | 0.446 | 0.446 | +0.005 (+1.13%) | 38,476,200 |
27 Oct 2023 | CNY | 0.428 | 0.443 | 0.425 | 0.441 | 0.441 | +0.013 (+3.04%) | 46,827,400 |
26 Oct 2023 | CNY | 0.43 | 0.43 | 0.419 | 0.428 | 0.428 | -0.004 (-0.93%) | 46,270,900 |
25 Oct 2023 | CNY | 0.439 | 0.439 | 0.43 | 0.432 | 0.432 | -0.004 (-0.92%) | 43,464,200 |
24 Oct 2023 | CNY | 0.433 | 0.436 | 0.43 | 0.436 | 0.436 | +0.003 (+0.69%) | 34,641,000 |
23 Oct 2023 | CNY | 0.444 | 0.444 | 0.429 | 0.433 | 0.433 | -0.012 (-2.70%) | 43,280,300 |
20 Oct 2023 | CNY | 0.442 | 0.448 | 0.44 | 0.445 | 0.445 | +0.002 (+0.45%) | 36,455,700 |
19 Oct 2023 | CNY | 0.447 | 0.447 | 0.442 | 0.443 | 0.443 | -0.005 (-1.12%) | 37,621,200 |
18 Oct 2023 | CNY | 0.453 | 0.453 | 0.447 | 0.448 | 0.448 | -0.006 (-1.32%) | 35,812,800 |
17 Oct 2023 | CNY | 0.449 | 0.456 | 0.449 | 0.454 | 0.454 | +0.003 (+0.67%) | 29,933,200 |
16 Oct 2023 | CNY | 0.459 | 0.46 | 0.448 | 0.451 | 0.451 | -0.008 (-1.74%) | 34,988,000 |
13 Oct 2023 | CNY | 0.464 | 0.464 | 0.456 | 0.459 | 0.459 | -0.007 (-1.50%) | 35,642,330 |
12 Oct 2023 | CNY | 0.46 | 0.468 | 0.459 | 0.466 | 0.466 | +0.007 (+1.53%) | 37,103,100 |