Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.406 | 0.406 | 0.397 | 0.4 | 0.4 | -0.007 (-1.72%) | 107,054,690 |
24 Nov 2023 | CNY | 0.411 | 0.412 | 0.406 | 0.407 | 0.407 | -0.006 (-1.45%) | 70,088,600 |
23 Nov 2023 | CNY | 0.411 | 0.413 | 0.408 | 0.413 | 0.413 | +0.002 (+0.49%) | 55,569,700 |
22 Nov 2023 | CNY | 0.418 | 0.42 | 0.411 | 0.411 | 0.411 | -0.009 (-2.14%) | 76,678,100 |
21 Nov 2023 | CNY | 0.424 | 0.426 | 0.419 | 0.42 | 0.42 | -0.004 (-0.94%) | 72,499,200 |
20 Nov 2023 | CNY | 0.423 | 0.424 | 0.417 | 0.424 | 0.424 | +0.001 (+0.24%) | 62,813,000 |
17 Nov 2023 | CNY | 0.422 | 0.424 | 0.419 | 0.423 | 0.423 | 0.0 (0.0%) | 49,941,300 |
16 Nov 2023 | CNY | 0.433 | 0.434 | 0.422 | 0.423 | 0.423 | -0.011 (-2.53%) | 93,807,600 |
15 Nov 2023 | CNY | 0.431 | 0.436 | 0.431 | 0.434 | 0.434 | +0.007 (+1.64%) | 67,213,700 |
14 Nov 2023 | CNY | 0.429 | 0.431 | 0.424 | 0.427 | 0.427 | -0.001 (-0.23%) | 49,761,800 |
13 Nov 2023 | CNY | 0.429 | 0.431 | 0.426 | 0.428 | 0.428 | +0.001 (+0.23%) | 45,410,000 |
10 Nov 2023 | CNY | 0.432 | 0.432 | 0.425 | 0.427 | 0.427 | -0.005 (-1.16%) | 49,927,200 |
9 Nov 2023 | CNY | 0.428 | 0.436 | 0.426 | 0.432 | 0.432 | +0.004 (+0.93%) | 74,167,900 |
8 Nov 2023 | CNY | 0.427 | 0.431 | 0.424 | 0.428 | 0.428 | +0.001 (+0.23%) | 59,083,500 |
7 Nov 2023 | CNY | 0.426 | 0.428 | 0.423 | 0.427 | 0.427 | -0.002 (-0.47%) | 54,400,000 |
6 Nov 2023 | CNY | 0.418 | 0.43 | 0.416 | 0.429 | 0.429 | +0.013 (+3.13%) | 101,110,900 |
3 Nov 2023 | CNY | 0.413 | 0.418 | 0.412 | 0.416 | 0.416 | +0.006 (+1.46%) | 55,199,100 |
2 Nov 2023 | CNY | 0.419 | 0.42 | 0.41 | 0.41 | 0.41 | -0.008 (-1.91%) | 62,563,300 |
1 Nov 2023 | CNY | 0.423 | 0.423 | 0.416 | 0.418 | 0.418 | -0.004 (-0.95%) | 58,019,000 |
31 Oct 2023 | CNY | 0.425 | 0.427 | 0.419 | 0.422 | 0.422 | -0.005 (-1.17%) | 57,251,600 |
30 Oct 2023 | CNY | 0.422 | 0.429 | 0.421 | 0.427 | 0.427 | +0.003 (+0.71%) | 85,690,700 |
27 Oct 2023 | CNY | 0.405 | 0.425 | 0.403 | 0.424 | 0.424 | +0.016 (+3.92%) | 137,393,700 |
26 Oct 2023 | CNY | 0.408 | 0.409 | 0.398 | 0.408 | 0.408 | -0.005 (-1.21%) | 111,775,500 |
25 Oct 2023 | CNY | 0.414 | 0.42 | 0.411 | 0.413 | 0.413 | 0.0 (0.0%) | 70,174,300 |
24 Oct 2023 | CNY | 0.413 | 0.416 | 0.41 | 0.413 | 0.413 | +0.002 (+0.49%) | 58,454,900 |
23 Oct 2023 | CNY | 0.424 | 0.424 | 0.408 | 0.411 | 0.411 | -0.013 (-3.07%) | 91,440,900 |
20 Oct 2023 | CNY | 0.418 | 0.429 | 0.417 | 0.424 | 0.424 | +0.005 (+1.19%) | 83,170,400 |
19 Oct 2023 | CNY | 0.423 | 0.425 | 0.419 | 0.419 | 0.419 | -0.006 (-1.41%) | 70,370,200 |
18 Oct 2023 | CNY | 0.431 | 0.431 | 0.425 | 0.425 | 0.425 | -0.007 (-1.62%) | 58,864,900 |
17 Oct 2023 | CNY | 0.429 | 0.436 | 0.429 | 0.432 | 0.432 | +0.003 (+0.70%) | 65,819,400 |