Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.549 | 0.549 | 0.538 | 0.541 | 0.541 | -0.008 (-1.46%) | 9,255,100 |
24 Nov 2023 | CNY | 0.551 | 0.553 | 0.548 | 0.549 | 0.549 | -0.006 (-1.08%) | 10,057,100 |
23 Nov 2023 | CNY | 0.554 | 0.556 | 0.55 | 0.555 | 0.555 | +0.001 (+0.18%) | 10,719,400 |
22 Nov 2023 | CNY | 0.563 | 0.563 | 0.554 | 0.554 | 0.554 | -0.009 (-1.60%) | 10,015,600 |
21 Nov 2023 | CNY | 0.568 | 0.569 | 0.563 | 0.563 | 0.563 | -0.003 (-0.53%) | 11,241,300 |
20 Nov 2023 | CNY | 0.565 | 0.568 | 0.56 | 0.566 | 0.566 | 0.0 (0.0%) | 9,987,200 |
17 Nov 2023 | CNY | 0.566 | 0.566 | 0.562 | 0.566 | 0.566 | 0.0 (0.0%) | 7,611,000 |
16 Nov 2023 | CNY | 0.572 | 0.573 | 0.566 | 0.566 | 0.566 | -0.011 (-1.91%) | 7,578,500 |
15 Nov 2023 | CNY | 0.57 | 0.581 | 0.57 | 0.577 | 0.577 | +0.008 (+1.41%) | 9,060,100 |
14 Nov 2023 | CNY | 0.576 | 0.577 | 0.568 | 0.569 | 0.569 | -0.005 (-0.87%) | 7,712,800 |
13 Nov 2023 | CNY | 0.576 | 0.576 | 0.571 | 0.574 | 0.574 | 0.0 (0.0%) | 8,698,900 |
10 Nov 2023 | CNY | 0.582 | 0.582 | 0.57 | 0.574 | 0.574 | -0.008 (-1.37%) | 8,274,900 |
9 Nov 2023 | CNY | 0.577 | 0.583 | 0.577 | 0.582 | 0.582 | +0.009 (+1.57%) | 10,892,100 |
8 Nov 2023 | CNY | 0.573 | 0.576 | 0.571 | 0.573 | 0.573 | 0.0 (0.0%) | 9,573,000 |
7 Nov 2023 | CNY | 0.57 | 0.574 | 0.568 | 0.573 | 0.573 | -0.003 (-0.52%) | 9,246,400 |
6 Nov 2023 | CNY | 0.562 | 0.576 | 0.562 | 0.576 | 0.576 | +0.015 (+2.67%) | 10,786,400 |
3 Nov 2023 | CNY | 0.559 | 0.562 | 0.558 | 0.561 | 0.561 | +0.007 (+1.26%) | 7,261,000 |
2 Nov 2023 | CNY | 0.564 | 0.566 | 0.554 | 0.554 | 0.554 | -0.01 (-1.77%) | 11,927,600 |
1 Nov 2023 | CNY | 0.567 | 0.568 | 0.56 | 0.564 | 0.564 | -0.004 (-0.70%) | 7,003,800 |
31 Oct 2023 | CNY | 0.567 | 0.569 | 0.563 | 0.568 | 0.568 | -0.004 (-0.70%) | 9,284,000 |
30 Oct 2023 | CNY | 0.567 | 0.574 | 0.565 | 0.572 | 0.572 | +0.005 (+0.88%) | 2,876,600 |
27 Oct 2023 | CNY | 0.549 | 0.568 | 0.548 | 0.567 | 0.567 | +0.018 (+3.28%) | 11,114,800 |
26 Oct 2023 | CNY | 0.553 | 0.553 | 0.538 | 0.549 | 0.549 | -0.004 (-0.72%) | 10,202,500 |
25 Oct 2023 | CNY | 0.561 | 0.563 | 0.552 | 0.553 | 0.553 | -0.004 (-0.72%) | 9,475,500 |
24 Oct 2023 | CNY | 0.554 | 0.558 | 0.553 | 0.557 | 0.557 | +0.003 (+0.54%) | 8,126,600 |
23 Oct 2023 | CNY | 0.559 | 0.563 | 0.551 | 0.554 | 0.554 | -0.016 (-2.81%) | 7,168,400 |
20 Oct 2023 | CNY | 0.567 | 0.575 | 0.567 | 0.57 | 0.57 | +0.002 (+0.35%) | 8,996,200 |
19 Oct 2023 | CNY | 0.573 | 0.573 | 0.568 | 0.568 | 0.568 | -0.008 (-1.39%) | 8,547,300 |
18 Oct 2023 | CNY | 0.58 | 0.58 | 0.576 | 0.576 | 0.576 | -0.01 (-1.71%) | 7,663,100 |
17 Oct 2023 | CNY | 0.58 | 0.586 | 0.58 | 0.586 | 0.586 | +0.006 (+1.03%) | 10,654,600 |