Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Sep 2023 | CNY | 0.527 | 0.535 | 0.526 | 0.529 | 0.529 | +0.002 (+0.38%) | 75,974,310 |
27 Sep 2023 | CNY | 0.524 | 0.532 | 0.52 | 0.527 | 0.527 | +0.003 (+0.57%) | 81,699,300 |
26 Sep 2023 | CNY | 0.532 | 0.532 | 0.523 | 0.524 | 0.524 | -0.007 (-1.32%) | 83,209,000 |
25 Sep 2023 | CNY | 0.534 | 0.536 | 0.529 | 0.531 | 0.531 | -0.007 (-1.30%) | 77,709,400 |
22 Sep 2023 | CNY | 0.531 | 0.538 | 0.528 | 0.538 | 0.538 | +0.007 (+1.32%) | 91,789,000 |
21 Sep 2023 | CNY | 0.534 | 0.538 | 0.529 | 0.531 | 0.531 | -0.004 (-0.75%) | 74,997,500 |
20 Sep 2023 | CNY | 0.54 | 0.541 | 0.535 | 0.535 | 0.535 | -0.008 (-1.47%) | 82,774,900 |
19 Sep 2023 | CNY | 0.55 | 0.55 | 0.54 | 0.543 | 0.543 | -0.008 (-1.45%) | 74,907,000 |
18 Sep 2023 | CNY | 0.545 | 0.555 | 0.538 | 0.551 | 0.551 | +0.006 (+1.10%) | 92,343,530 |
15 Sep 2023 | CNY | 0.548 | 0.55 | 0.542 | 0.545 | 0.545 | 0.0 (0.0%) | 67,438,600 |
14 Sep 2023 | CNY | 0.548 | 0.549 | 0.544 | 0.545 | 0.545 | -0.004 (-0.73%) | 90,039,700 |
13 Sep 2023 | CNY | 0.555 | 0.557 | 0.546 | 0.549 | 0.549 | -0.007 (-1.26%) | 106,888,100 |
12 Sep 2023 | CNY | 0.553 | 0.565 | 0.551 | 0.556 | 0.556 | +0.006 (+1.09%) | 99,991,350 |