Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 0.535 | 0.541 | 0.534 | 0.538 | 0.538 | +0.006 (+1.13%) | 4,084,300 |
14 Nov 2023 | CNY | 0.537 | 0.537 | 0.53 | 0.532 | 0.532 | -0.002 (-0.37%) | 1,980,400 |
13 Nov 2023 | CNY | 0.536 | 0.537 | 0.531 | 0.534 | 0.534 | +0.002 (+0.38%) | 1,873,200 |
10 Nov 2023 | CNY | 0.542 | 0.542 | 0.532 | 0.532 | 0.532 | -0.008 (-1.48%) | 2,165,600 |
9 Nov 2023 | CNY | 0.537 | 0.543 | 0.537 | 0.54 | 0.54 | +0.003 (+0.56%) | 2,614,300 |
8 Nov 2023 | CNY | 0.538 | 0.539 | 0.533 | 0.537 | 0.537 | -0.001 (-0.19%) | 1,676,000 |
7 Nov 2023 | CNY | 0.543 | 0.543 | 0.535 | 0.538 | 0.538 | -0.003 (-0.55%) | 1,491,900 |
6 Nov 2023 | CNY | 0.525 | 0.543 | 0.525 | 0.541 | 0.541 | +0.013 (+2.46%) | 2,631,000 |
3 Nov 2023 | CNY | 0.523 | 0.529 | 0.522 | 0.528 | 0.528 | +0.006 (+1.15%) | 1,500,700 |
2 Nov 2023 | CNY | 0.53 | 0.53 | 0.52 | 0.522 | 0.522 | -0.007 (-1.32%) | 2,021,400 |
1 Nov 2023 | CNY | 0.534 | 0.534 | 0.529 | 0.529 | 0.529 | -0.007 (-1.31%) | 1,943,600 |
31 Oct 2023 | CNY | 0.541 | 0.541 | 0.532 | 0.536 | 0.536 | -0.005 (-0.92%) | 1,577,500 |
30 Oct 2023 | CNY | 0.538 | 0.542 | 0.533 | 0.541 | 0.541 | +0.006 (+1.12%) | 4,524,200 |
27 Oct 2023 | CNY | 0.516 | 0.535 | 0.515 | 0.535 | 0.535 | +0.015 (+2.88%) | 4,506,500 |
26 Oct 2023 | CNY | 0.521 | 0.521 | 0.508 | 0.52 | 0.52 | -0.004 (-0.76%) | 5,041,500 |
25 Oct 2023 | CNY | 0.524 | 0.531 | 0.523 | 0.524 | 0.524 | +0.003 (+0.58%) | 3,708,500 |
24 Oct 2023 | CNY | 0.52 | 0.525 | 0.516 | 0.521 | 0.521 | +0.001 (+0.19%) | 3,926,400 |
23 Oct 2023 | CNY | 0.533 | 0.533 | 0.516 | 0.52 | 0.52 | -0.013 (-2.44%) | 4,033,900 |
20 Oct 2023 | CNY | 0.531 | 0.537 | 0.528 | 0.533 | 0.533 | 0.0 (0.0%) | 4,325,400 |
19 Oct 2023 | CNY | 0.537 | 0.541 | 0.531 | 0.533 | 0.533 | -0.007 (-1.30%) | 5,254,600 |
18 Oct 2023 | CNY | 0.543 | 0.545 | 0.539 | 0.54 | 0.54 | -0.008 (-1.46%) | 3,792,000 |
17 Oct 2023 | CNY | 0.544 | 0.552 | 0.544 | 0.548 | 0.548 | +0.004 (+0.74%) | 4,371,300 |
16 Oct 2023 | CNY | 0.557 | 0.557 | 0.543 | 0.544 | 0.544 | -0.013 (-2.33%) | 3,658,100 |
13 Oct 2023 | CNY | 0.563 | 0.563 | 0.554 | 0.557 | 0.557 | -0.006 (-1.07%) | 3,547,200 |
12 Oct 2023 | CNY | 0.557 | 0.565 | 0.557 | 0.563 | 0.563 | +0.009 (+1.62%) | 3,928,400 |
11 Oct 2023 | CNY | 0.555 | 0.562 | 0.554 | 0.554 | 0.554 | -0.002 (-0.36%) | 1,634,000 |
10 Oct 2023 | CNY | 0.56 | 0.564 | 0.556 | 0.556 | 0.556 | -0.003 (-0.54%) | 1,902,200 |
9 Oct 2023 | CNY | 0.566 | 0.566 | 0.556 | 0.559 | 0.559 | -0.007 (-1.24%) | 3,457,400 |
28 Sep 2023 | CNY | 0.565 | 0.567 | 0.563 | 0.566 | 0.566 | 0.0 (0.0%) | 2,811,600 |
27 Sep 2023 | CNY | 0.561 | 0.571 | 0.561 | 0.566 | 0.566 | +0.007 (+1.25%) | 2,458,600 |