Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 0.559 | 0.564 | 0.558 | 0.564 | 0.564 | +0.004 (+0.71%) | 44,486,490 |
24 Nov 2023 | CNY | 0.567 | 0.568 | 0.56 | 0.56 | 0.56 | -0.009 (-1.58%) | 51,572,700 |
23 Nov 2023 | CNY | 0.564 | 0.57 | 0.562 | 0.569 | 0.569 | +0.004 (+0.71%) | 37,309,100 |
22 Nov 2023 | CNY | 0.572 | 0.574 | 0.564 | 0.565 | 0.565 | -0.009 (-1.57%) | 63,899,800 |
21 Nov 2023 | CNY | 0.579 | 0.581 | 0.573 | 0.574 | 0.574 | -0.005 (-0.86%) | 48,450,400 |
20 Nov 2023 | CNY | 0.577 | 0.581 | 0.572 | 0.579 | 0.579 | +0.002 (+0.35%) | 37,364,300 |
17 Nov 2023 | CNY | 0.572 | 0.577 | 0.572 | 0.577 | 0.577 | +0.003 (+0.52%) | 53,977,600 |
16 Nov 2023 | CNY | 0.583 | 0.584 | 0.574 | 0.574 | 0.574 | -0.01 (-1.71%) | 62,860,250 |
15 Nov 2023 | CNY | 0.59 | 0.592 | 0.583 | 0.584 | 0.584 | -0.002 (-0.34%) | 59,980,500 |
14 Nov 2023 | CNY | 0.58 | 0.586 | 0.579 | 0.586 | 0.586 | +0.005 (+0.86%) | 61,646,900 |
13 Nov 2023 | CNY | 0.577 | 0.581 | 0.575 | 0.581 | 0.581 | +0.005 (+0.87%) | 38,871,100 |
10 Nov 2023 | CNY | 0.576 | 0.579 | 0.573 | 0.576 | 0.576 | -0.003 (-0.52%) | 45,979,070 |
9 Nov 2023 | CNY | 0.58 | 0.586 | 0.577 | 0.579 | 0.579 | -0.003 (-0.52%) | 42,200,870 |
8 Nov 2023 | CNY | 0.575 | 0.587 | 0.574 | 0.582 | 0.582 | +0.005 (+0.87%) | 115,275,000 |
7 Nov 2023 | CNY | 0.574 | 0.578 | 0.572 | 0.577 | 0.577 | 0.0 (0.0%) | 47,853,100 |
6 Nov 2023 | CNY | 0.571 | 0.577 | 0.57 | 0.577 | 0.577 | +0.01 (+1.76%) | 71,411,100 |
3 Nov 2023 | CNY | 0.559 | 0.568 | 0.559 | 0.567 | 0.567 | +0.008 (+1.43%) | 54,841,600 |
2 Nov 2023 | CNY | 0.564 | 0.567 | 0.558 | 0.559 | 0.559 | -0.004 (-0.71%) | 52,954,800 |
1 Nov 2023 | CNY | 0.564 | 0.569 | 0.562 | 0.563 | 0.563 | -0.004 (-0.71%) | 48,929,780 |
31 Oct 2023 | CNY | 0.568 | 0.57 | 0.562 | 0.567 | 0.567 | -0.002 (-0.35%) | 54,684,400 |
30 Oct 2023 | CNY | 0.556 | 0.572 | 0.555 | 0.569 | 0.569 | +0.01 (+1.79%) | 130,345,500 |
27 Oct 2023 | CNY | 0.55 | 0.561 | 0.546 | 0.559 | 0.559 | +0.007 (+1.27%) | 78,284,900 |
26 Oct 2023 | CNY | 0.545 | 0.552 | 0.543 | 0.552 | 0.552 | 0.0 (0.0%) | 65,916,200 |
25 Oct 2023 | CNY | 0.555 | 0.558 | 0.55 | 0.552 | 0.552 | 0.0 (0.0%) | 62,992,600 |
24 Oct 2023 | CNY | 0.546 | 0.556 | 0.544 | 0.552 | 0.552 | +0.007 (+1.28%) | 68,935,800 |
23 Oct 2023 | CNY | 0.556 | 0.558 | 0.542 | 0.545 | 0.545 | -0.014 (-2.50%) | 85,995,300 |
20 Oct 2023 | CNY | 0.562 | 0.565 | 0.557 | 0.559 | 0.559 | -0.004 (-0.71%) | 49,747,600 |
19 Oct 2023 | CNY | 0.561 | 0.569 | 0.56 | 0.563 | 0.563 | -0.001 (-0.18%) | 48,098,800 |
18 Oct 2023 | CNY | 0.571 | 0.572 | 0.563 | 0.564 | 0.564 | -0.007 (-1.23%) | 38,904,400 |
17 Oct 2023 | CNY | 0.566 | 0.573 | 0.565 | 0.571 | 0.571 | +0.005 (+0.88%) | 37,287,900 |