Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 0.586 | 0.587 | 0.584 | 0.587 | 0.587 | +0.003 (+0.51%) | 1,391,900 |
22 Nov 2023 | CNY | 0.59 | 0.59 | 0.584 | 0.584 | 0.584 | -0.007 (-1.18%) | 1,682,890 |
21 Nov 2023 | CNY | 0.592 | 0.597 | 0.591 | 0.591 | 0.591 | 0.0 (0.0%) | 2,510,600 |
20 Nov 2023 | CNY | 0.588 | 0.593 | 0.585 | 0.591 | 0.591 | +0.006 (+1.03%) | 1,398,500 |
17 Nov 2023 | CNY | 0.582 | 0.585 | 0.579 | 0.585 | 0.585 | +0.003 (+0.52%) | 1,017,000 |
16 Nov 2023 | CNY | 0.589 | 0.591 | 0.581 | 0.582 | 0.582 | -0.006 (-1.02%) | 6,027,200 |
15 Nov 2023 | CNY | 0.588 | 0.595 | 0.587 | 0.588 | 0.588 | +0.006 (+1.03%) | 3,590,700 |
14 Nov 2023 | CNY | 0.587 | 0.589 | 0.582 | 0.582 | 0.582 | -0.002 (-0.34%) | 1,066,700 |
13 Nov 2023 | CNY | 0.588 | 0.588 | 0.582 | 0.584 | 0.584 | -0.006 (-1.02%) | 6,168,600 |
10 Nov 2023 | CNY | 0.585 | 0.593 | 0.584 | 0.59 | 0.59 | +0.001 (+0.17%) | 2,601,700 |
9 Nov 2023 | CNY | 0.597 | 0.601 | 0.588 | 0.589 | 0.589 | -0.008 (-1.34%) | 3,092,000 |
8 Nov 2023 | CNY | 0.592 | 0.6 | 0.592 | 0.597 | 0.597 | +0.005 (+0.84%) | 3,438,000 |
7 Nov 2023 | CNY | 0.591 | 0.595 | 0.591 | 0.592 | 0.592 | -0.001 (-0.17%) | 4,112,400 |
6 Nov 2023 | CNY | 0.576 | 0.595 | 0.576 | 0.593 | 0.593 | +0.016 (+2.77%) | 6,307,800 |
3 Nov 2023 | CNY | 0.578 | 0.582 | 0.575 | 0.577 | 0.577 | +0.002 (+0.35%) | 6,279,700 |
2 Nov 2023 | CNY | 0.578 | 0.582 | 0.575 | 0.575 | 0.575 | -0.002 (-0.35%) | 7,277,400 |
1 Nov 2023 | CNY | 0.576 | 0.58 | 0.571 | 0.577 | 0.577 | -0.004 (-0.69%) | 7,308,700 |
31 Oct 2023 | CNY | 0.581 | 0.583 | 0.574 | 0.581 | 0.581 | 0.0 (0.0%) | 2,310,400 |
30 Oct 2023 | CNY | 0.562 | 0.583 | 0.562 | 0.581 | 0.581 | +0.019 (+3.38%) | 4,667,800 |
27 Oct 2023 | CNY | 0.539 | 0.565 | 0.537 | 0.562 | 0.562 | +0.022 (+4.07%) | 3,117,400 |
26 Oct 2023 | CNY | 0.538 | 0.541 | 0.535 | 0.54 | 0.54 | +0.003 (+0.56%) | 7,182,800 |
25 Oct 2023 | CNY | 0.544 | 0.548 | 0.537 | 0.537 | 0.537 | -0.002 (-0.37%) | 5,567,300 |
24 Oct 2023 | CNY | 0.537 | 0.543 | 0.534 | 0.539 | 0.539 | +0.002 (+0.37%) | 2,788,000 |
23 Oct 2023 | CNY | 0.534 | 0.542 | 0.532 | 0.537 | 0.537 | -0.001 (-0.19%) | 5,928,800 |
20 Oct 2023 | CNY | 0.545 | 0.545 | 0.537 | 0.538 | 0.538 | -0.009 (-1.65%) | 5,682,000 |
19 Oct 2023 | CNY | 0.551 | 0.553 | 0.547 | 0.547 | 0.547 | -0.007 (-1.26%) | 10,672,000 |
18 Oct 2023 | CNY | 0.563 | 0.563 | 0.554 | 0.554 | 0.554 | -0.009 (-1.60%) | 11,803,200 |
17 Oct 2023 | CNY | 0.566 | 0.567 | 0.558 | 0.563 | 0.563 | 0.0 (0.0%) | 10,173,200 |
16 Oct 2023 | CNY | 0.576 | 0.576 | 0.563 | 0.563 | 0.563 | -0.01 (-1.75%) | 9,122,400 |
13 Oct 2023 | CNY | 0.572 | 0.575 | 0.571 | 0.573 | 0.573 | +0.002 (+0.35%) | 4,818,800 |