Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.536 | 0.536 | 0.528 | 0.531 | 0.531 | -0.005 (-0.93%) | 1,717,900 |
24 Nov 2023 | CNY | 0.538 | 0.539 | 0.535 | 0.536 | 0.536 | -0.005 (-0.92%) | 1,024,900 |
23 Nov 2023 | CNY | 0.543 | 0.543 | 0.537 | 0.541 | 0.541 | +0.001 (+0.19%) | 1,207,100 |
22 Nov 2023 | CNY | 0.548 | 0.548 | 0.539 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,255,900 |
21 Nov 2023 | CNY | 0.55 | 0.556 | 0.55 | 0.55 | 0.55 | -0.001 (-0.18%) | 98,000 |
20 Nov 2023 | CNY | 0.549 | 0.552 | 0.546 | 0.551 | 0.551 | +0.001 (+0.18%) | 2,066,600 |
17 Nov 2023 | CNY | 0.55 | 0.551 | 0.547 | 0.55 | 0.55 | +0.002 (+0.36%) | 924,100 |
16 Nov 2023 | CNY | 0.559 | 0.559 | 0.547 | 0.548 | 0.548 | -0.014 (-2.49%) | 1,131,000 |
15 Nov 2023 | CNY | 0.559 | 0.564 | 0.559 | 0.562 | 0.562 | +0.006 (+1.08%) | 2,191,800 |
14 Nov 2023 | CNY | 0.561 | 0.561 | 0.554 | 0.556 | 0.556 | 0.0 (0.0%) | 577,500 |
13 Nov 2023 | CNY | 0.558 | 0.558 | 0.555 | 0.556 | 0.556 | 0.0 (0.0%) | 1,168,400 |
10 Nov 2023 | CNY | 0.565 | 0.565 | 0.556 | 0.556 | 0.556 | -0.009 (-1.59%) | 828,200 |
9 Nov 2023 | CNY | 0.565 | 0.566 | 0.562 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,588,800 |
8 Nov 2023 | CNY | 0.562 | 0.563 | 0.557 | 0.56 | 0.56 | -0.002 (-0.36%) | 1,046,000 |
7 Nov 2023 | CNY | 0.562 | 0.564 | 0.558 | 0.562 | 0.562 | -0.003 (-0.53%) | 2,008,300 |
6 Nov 2023 | CNY | 0.555 | 0.568 | 0.555 | 0.565 | 0.565 | +0.013 (+2.36%) | 1,922,700 |
3 Nov 2023 | CNY | 0.549 | 0.553 | 0.549 | 0.552 | 0.552 | +0.007 (+1.28%) | 962,300 |
2 Nov 2023 | CNY | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.009 (-1.62%) | 896,000 |
1 Nov 2023 | CNY | 0.559 | 0.559 | 0.553 | 0.554 | 0.554 | -0.007 (-1.25%) | 939,100 |
31 Oct 2023 | CNY | 0.564 | 0.564 | 0.556 | 0.561 | 0.561 | -0.004 (-0.71%) | 1,869,300 |
30 Oct 2023 | CNY | 0.557 | 0.566 | 0.557 | 0.565 | 0.565 | +0.006 (+1.07%) | 2,673,800 |
27 Oct 2023 | CNY | 0.543 | 0.56 | 0.543 | 0.559 | 0.559 | +0.017 (+3.14%) | 3,193,500 |
26 Oct 2023 | CNY | 0.543 | 0.543 | 0.531 | 0.542 | 0.542 | -0.006 (-1.09%) | 2,645,300 |
25 Oct 2023 | CNY | 0.549 | 0.555 | 0.547 | 0.548 | 0.548 | +0.004 (+0.74%) | 1,739,300 |
24 Oct 2023 | CNY | 0.544 | 0.549 | 0.54 | 0.544 | 0.544 | +0.005 (+0.93%) | 2,618,700 |
23 Oct 2023 | CNY | 0.55 | 0.55 | 0.537 | 0.539 | 0.539 | -0.016 (-2.88%) | 2,896,800 |
20 Oct 2023 | CNY | 0.555 | 0.56 | 0.553 | 0.555 | 0.555 | -0.005 (-0.89%) | 11,391,800 |
19 Oct 2023 | CNY | 0.561 | 0.562 | 0.556 | 0.56 | 0.56 | -0.004 (-0.71%) | 824,800 |
18 Oct 2023 | CNY | 0.568 | 0.569 | 0.563 | 0.564 | 0.564 | -0.009 (-1.57%) | 863,900 |
17 Oct 2023 | CNY | 0.573 | 0.576 | 0.571 | 0.573 | 0.573 | +0.005 (+0.88%) | 834,600 |