Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.554 | 0.556 | 0.551 | 0.556 | 0.556 | +0.003 (+0.54%) | 119,202,400 |
24 Nov 2023 | CNY | 0.561 | 0.561 | 0.552 | 0.553 | 0.553 | -0.009 (-1.60%) | 335,633,600 |
23 Nov 2023 | CNY | 0.556 | 0.562 | 0.554 | 0.562 | 0.562 | +0.004 (+0.72%) | 154,025,500 |
22 Nov 2023 | CNY | 0.565 | 0.566 | 0.557 | 0.558 | 0.558 | -0.009 (-1.59%) | 246,486,500 |
21 Nov 2023 | CNY | 0.573 | 0.574 | 0.565 | 0.567 | 0.567 | -0.004 (-0.70%) | 142,874,300 |
20 Nov 2023 | CNY | 0.572 | 0.573 | 0.565 | 0.571 | 0.571 | +0.002 (+0.35%) | 103,360,000 |
17 Nov 2023 | CNY | 0.566 | 0.57 | 0.566 | 0.569 | 0.569 | +0.001 (+0.18%) | 92,905,300 |
16 Nov 2023 | CNY | 0.576 | 0.576 | 0.567 | 0.568 | 0.568 | -0.009 (-1.56%) | 159,986,500 |
15 Nov 2023 | CNY | 0.582 | 0.584 | 0.575 | 0.577 | 0.577 | -0.001 (-0.17%) | 107,743,000 |
14 Nov 2023 | CNY | 0.57 | 0.578 | 0.57 | 0.578 | 0.578 | +0.005 (+0.87%) | 158,269,400 |
13 Nov 2023 | CNY | 0.57 | 0.573 | 0.568 | 0.573 | 0.573 | +0.004 (+0.70%) | 101,127,100 |
10 Nov 2023 | CNY | 0.57 | 0.572 | 0.566 | 0.569 | 0.569 | -0.003 (-0.52%) | 133,539,600 |
9 Nov 2023 | CNY | 0.573 | 0.578 | 0.57 | 0.572 | 0.572 | -0.003 (-0.52%) | 109,203,400 |
8 Nov 2023 | CNY | 0.568 | 0.579 | 0.568 | 0.575 | 0.575 | +0.006 (+1.05%) | 223,520,140 |
7 Nov 2023 | CNY | 0.567 | 0.571 | 0.564 | 0.569 | 0.569 | +0.002 (+0.35%) | 160,400,000 |
6 Nov 2023 | CNY | 0.563 | 0.57 | 0.562 | 0.567 | 0.567 | +0.008 (+1.43%) | 208,434,880 |
3 Nov 2023 | CNY | 0.551 | 0.561 | 0.551 | 0.559 | 0.559 | +0.009 (+1.64%) | 156,793,000 |
2 Nov 2023 | CNY | 0.557 | 0.559 | 0.55 | 0.55 | 0.55 | -0.006 (-1.08%) | 148,149,600 |
1 Nov 2023 | CNY | 0.56 | 0.561 | 0.555 | 0.556 | 0.556 | -0.004 (-0.71%) | 98,105,400 |
31 Oct 2023 | CNY | 0.56 | 0.564 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 154,440,000 |
30 Oct 2023 | CNY | 0.549 | 0.565 | 0.548 | 0.56 | 0.56 | +0.008 (+1.45%) | 329,669,040 |
27 Oct 2023 | CNY | 0.541 | 0.554 | 0.539 | 0.552 | 0.552 | +0.008 (+1.47%) | 356,548,840 |
26 Oct 2023 | CNY | 0.54 | 0.545 | 0.535 | 0.544 | 0.544 | 0.0 (0.0%) | 307,823,700 |
25 Oct 2023 | CNY | 0.547 | 0.551 | 0.543 | 0.544 | 0.544 | -0.001 (-0.18%) | 235,720,550 |
24 Oct 2023 | CNY | 0.54 | 0.548 | 0.536 | 0.545 | 0.545 | +0.006 (+1.11%) | 218,211,900 |
23 Oct 2023 | CNY | 0.551 | 0.552 | 0.535 | 0.539 | 0.539 | -0.012 (-2.18%) | 477,135,600 |
20 Oct 2023 | CNY | 0.555 | 0.558 | 0.551 | 0.551 | 0.551 | -0.006 (-1.08%) | 142,994,700 |
19 Oct 2023 | CNY | 0.555 | 0.563 | 0.553 | 0.557 | 0.557 | 0.0 (0.0%) | 167,884,040 |
18 Oct 2023 | CNY | 0.563 | 0.565 | 0.556 | 0.557 | 0.557 | -0.007 (-1.24%) | 105,185,400 |
17 Oct 2023 | CNY | 0.56 | 0.565 | 0.557 | 0.564 | 0.564 | +0.004 (+0.71%) | 96,529,700 |