Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Oct 2023 | CNY | 0.578 | 0.578 | 0.568 | 0.568 | 0.568 | -0.015 (-2.57%) | 3,831,300 |
13 Oct 2023 | CNY | 0.584 | 0.584 | 0.578 | 0.583 | 0.583 | -0.006 (-1.02%) | 1,604,100 |
12 Oct 2023 | CNY | 0.58 | 0.59 | 0.58 | 0.589 | 0.589 | +0.009 (+1.55%) | 1,606,800 |
11 Oct 2023 | CNY | 0.586 | 0.587 | 0.578 | 0.58 | 0.58 | -0.001 (-0.17%) | 1,818,700 |
10 Oct 2023 | CNY | 0.585 | 0.585 | 0.581 | 0.581 | 0.581 | -0.003 (-0.51%) | 1,551,700 |
9 Oct 2023 | CNY | 0.588 | 0.588 | 0.581 | 0.584 | 0.584 | -0.004 (-0.68%) | 1,640,400 |
28 Sep 2023 | CNY | 0.591 | 0.591 | 0.587 | 0.588 | 0.588 | -0.003 (-0.51%) | 1,641,600 |
27 Sep 2023 | CNY | 0.583 | 0.597 | 0.583 | 0.591 | 0.591 | +0.007 (+1.20%) | 1,483,900 |
26 Sep 2023 | CNY | 0.59 | 0.59 | 0.583 | 0.584 | 0.584 | -0.006 (-1.02%) | 1,905,500 |
25 Sep 2023 | CNY | 0.59 | 0.591 | 0.589 | 0.59 | 0.59 | -0.004 (-0.67%) | 2,142,400 |
22 Sep 2023 | CNY | 0.585 | 0.594 | 0.585 | 0.594 | 0.594 | +0.008 (+1.37%) | 1,534,600 |
21 Sep 2023 | CNY | 0.591 | 0.591 | 0.586 | 0.586 | 0.586 | -0.005 (-0.85%) | 1,431,000 |
20 Sep 2023 | CNY | 0.596 | 0.596 | 0.591 | 0.591 | 0.591 | -0.006 (-1.01%) | 1,507,700 |
19 Sep 2023 | CNY | 0.603 | 0.603 | 0.595 | 0.597 | 0.597 | -0.004 (-0.67%) | 1,493,700 |
18 Sep 2023 | CNY | 0.6 | 0.606 | 0.598 | 0.601 | 0.601 | +0.003 (+0.50%) | 929,700 |
15 Sep 2023 | CNY | 0.602 | 0.604 | 0.596 | 0.598 | 0.598 | -0.006 (-0.99%) | 1,691,400 |