Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 0.586 | 0.587 | 0.581 | 0.581 | 0.581 | -0.003 (-0.51%) | 8,896,200 |
1 Nov 2023 | CNY | 0.584 | 0.589 | 0.581 | 0.584 | 0.584 | +0.003 (+0.52%) | 10,751,500 |
31 Oct 2023 | CNY | 0.58 | 0.583 | 0.579 | 0.581 | 0.581 | -0.001 (-0.17%) | 10,042,800 |
30 Oct 2023 | CNY | 0.578 | 0.583 | 0.577 | 0.582 | 0.582 | +0.003 (+0.52%) | 9,494,700 |
27 Oct 2023 | CNY | 0.565 | 0.58 | 0.565 | 0.579 | 0.579 | +0.011 (+1.94%) | 5,558,300 |
26 Oct 2023 | CNY | 0.572 | 0.572 | 0.564 | 0.568 | 0.568 | +0.002 (+0.35%) | 8,484,600 |
25 Oct 2023 | CNY | 0.571 | 0.572 | 0.565 | 0.566 | 0.566 | 0.0 (0.0%) | 8,762,100 |
24 Oct 2023 | CNY | 0.561 | 0.568 | 0.56 | 0.566 | 0.566 | +0.001 (+0.18%) | 9,891,800 |
23 Oct 2023 | CNY | 0.566 | 0.568 | 0.561 | 0.565 | 0.565 | -0.001 (-0.18%) | 12,166,700 |
20 Oct 2023 | CNY | 0.572 | 0.574 | 0.565 | 0.566 | 0.566 | -0.008 (-1.39%) | 8,281,200 |
19 Oct 2023 | CNY | 0.585 | 0.585 | 0.574 | 0.574 | 0.574 | -0.013 (-2.21%) | 12,892,500 |
18 Oct 2023 | CNY | 0.589 | 0.589 | 0.586 | 0.587 | 0.587 | -0.004 (-0.68%) | 8,721,700 |
17 Oct 2023 | CNY | 0.588 | 0.593 | 0.588 | 0.591 | 0.591 | 0.0 (0.0%) | 6,727,100 |
16 Oct 2023 | CNY | 0.597 | 0.597 | 0.589 | 0.591 | 0.591 | -0.006 (-1.01%) | 6,627,700 |
13 Oct 2023 | CNY | 0.605 | 0.609 | 0.596 | 0.597 | 0.597 | -0.006 (-1.00%) | 10,204,800 |
12 Oct 2023 | CNY | 0.605 | 0.606 | 0.602 | 0.603 | 0.603 | +0.003 (+0.50%) | 9,697,100 |
11 Oct 2023 | CNY | 0.599 | 0.606 | 0.599 | 0.6 | 0.6 | +0.004 (+0.67%) | 11,786,900 |
10 Oct 2023 | CNY | 0.601 | 0.602 | 0.594 | 0.596 | 0.596 | -0.005 (-0.83%) | 10,569,300 |
9 Oct 2023 | CNY | 0.597 | 0.602 | 0.593 | 0.601 | 0.601 | +0.001 (+0.17%) | 8,472,500 |
28 Sep 2023 | CNY | 0.605 | 0.605 | 0.599 | 0.6 | 0.6 | -0.004 (-0.66%) | 26,568,700 |
27 Sep 2023 | CNY | 0.601 | 0.607 | 0.601 | 0.604 | 0.604 | +0.004 (+0.67%) | 10,440,800 |
26 Sep 2023 | CNY | 0.603 | 0.606 | 0.6 | 0.6 | 0.6 | -0.003 (-0.50%) | 11,750,200 |
25 Sep 2023 | CNY | 0.6 | 0.604 | 0.6 | 0.603 | 0.603 | -0.002 (-0.33%) | 9,478,400 |
22 Sep 2023 | CNY | 0.594 | 0.605 | 0.592 | 0.605 | 0.605 | +0.011 (+1.85%) | 11,140,200 |
21 Sep 2023 | CNY | 0.597 | 0.599 | 0.593 | 0.594 | 0.594 | -0.005 (-0.83%) | 11,590,800 |
20 Sep 2023 | CNY | 0.599 | 0.602 | 0.599 | 0.599 | 0.599 | -0.004 (-0.66%) | 6,077,700 |
19 Sep 2023 | CNY | 0.606 | 0.606 | 0.599 | 0.603 | 0.603 | -0.002 (-0.33%) | 3,044,600 |
18 Sep 2023 | CNY | 0.599 | 0.606 | 0.599 | 0.605 | 0.605 | +0.006 (+1.00%) | 10,691,500 |
15 Sep 2023 | CNY | 0.602 | 0.604 | 0.597 | 0.599 | 0.599 | -0.002 (-0.33%) | 4,117,300 |
14 Sep 2023 | CNY | 0.599 | 0.601 | 0.597 | 0.601 | 0.601 | +0.001 (+0.17%) | 7,764,600 |