Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 0.526 | 0.53 | 0.525 | 0.53 | 0.53 | +0.001 (+0.19%) | 75,823,400 |
16 Nov 2023 | CNY | 0.536 | 0.537 | 0.527 | 0.529 | 0.529 | -0.01 (-1.86%) | 116,972,100 |
15 Nov 2023 | CNY | 0.531 | 0.541 | 0.53 | 0.539 | 0.539 | +0.013 (+2.47%) | 163,299,800 |
14 Nov 2023 | CNY | 0.529 | 0.531 | 0.524 | 0.526 | 0.526 | -0.002 (-0.38%) | 81,464,200 |
13 Nov 2023 | CNY | 0.528 | 0.53 | 0.525 | 0.528 | 0.528 | 0.0 (0.0%) | 75,244,840 |
10 Nov 2023 | CNY | 0.529 | 0.53 | 0.524 | 0.528 | 0.528 | -0.002 (-0.38%) | 80,555,800 |
9 Nov 2023 | CNY | 0.526 | 0.533 | 0.526 | 0.53 | 0.53 | +0.003 (+0.57%) | 89,233,300 |
8 Nov 2023 | CNY | 0.528 | 0.531 | 0.524 | 0.527 | 0.527 | -0.004 (-0.75%) | 95,421,280 |
7 Nov 2023 | CNY | 0.529 | 0.533 | 0.524 | 0.531 | 0.531 | 0.0 (0.0%) | 91,594,800 |
6 Nov 2023 | CNY | 0.525 | 0.533 | 0.523 | 0.531 | 0.531 | +0.011 (+2.12%) | 95,888,100 |
3 Nov 2023 | CNY | 0.518 | 0.522 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 74,821,300 |
2 Nov 2023 | CNY | 0.523 | 0.525 | 0.514 | 0.515 | 0.515 | -0.006 (-1.15%) | 56,853,300 |
1 Nov 2023 | CNY | 0.526 | 0.526 | 0.518 | 0.521 | 0.521 | -0.004 (-0.76%) | 68,891,690 |
31 Oct 2023 | CNY | 0.526 | 0.527 | 0.52 | 0.525 | 0.525 | -0.002 (-0.38%) | 62,913,900 |
30 Oct 2023 | CNY | 0.521 | 0.53 | 0.52 | 0.527 | 0.527 | +0.003 (+0.57%) | 127,798,600 |
27 Oct 2023 | CNY | 0.508 | 0.526 | 0.503 | 0.524 | 0.524 | +0.015 (+2.95%) | 176,724,400 |
26 Oct 2023 | CNY | 0.505 | 0.51 | 0.498 | 0.509 | 0.509 | 0.0 (0.0%) | 89,164,600 |
25 Oct 2023 | CNY | 0.512 | 0.516 | 0.508 | 0.509 | 0.509 | -0.001 (-0.20%) | 96,077,900 |
24 Oct 2023 | CNY | 0.502 | 0.513 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 105,028,200 |
23 Oct 2023 | CNY | 0.515 | 0.515 | 0.497 | 0.5 | 0.5 | -0.016 (-3.10%) | 114,973,100 |
20 Oct 2023 | CNY | 0.507 | 0.523 | 0.506 | 0.516 | 0.516 | +0.005 (+0.98%) | 121,546,800 |
19 Oct 2023 | CNY | 0.514 | 0.52 | 0.51 | 0.511 | 0.511 | -0.005 (-0.97%) | 81,535,000 |
18 Oct 2023 | CNY | 0.53 | 0.531 | 0.515 | 0.516 | 0.516 | -0.014 (-2.64%) | 113,038,000 |
17 Oct 2023 | CNY | 0.529 | 0.533 | 0.525 | 0.53 | 0.53 | +0.003 (+0.57%) | 76,008,540 |
16 Oct 2023 | CNY | 0.542 | 0.543 | 0.526 | 0.527 | 0.527 | -0.015 (-2.77%) | 119,582,800 |
13 Oct 2023 | CNY | 0.546 | 0.547 | 0.538 | 0.542 | 0.542 | -0.008 (-1.45%) | 133,724,800 |
12 Oct 2023 | CNY | 0.532 | 0.551 | 0.531 | 0.55 | 0.55 | +0.02 (+3.77%) | 215,381,000 |
11 Oct 2023 | CNY | 0.532 | 0.533 | 0.527 | 0.53 | 0.53 | -0.001 (-0.19%) | 93,601,800 |
10 Oct 2023 | CNY | 0.526 | 0.538 | 0.526 | 0.531 | 0.531 | +0.006 (+1.14%) | 112,133,000 |
9 Oct 2023 | CNY | 0.526 | 0.527 | 0.52 | 0.525 | 0.525 | -0.004 (-0.76%) | 89,111,300 |