Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 0.517 | 0.532 | 0.517 | 0.53 | 0.53 | +0.014 (+2.71%) | 44,280,500 |
3 Nov 2023 | CNY | 0.511 | 0.518 | 0.511 | 0.516 | 0.516 | +0.008 (+1.57%) | 40,165,200 |
2 Nov 2023 | CNY | 0.514 | 0.516 | 0.508 | 0.508 | 0.508 | -0.004 (-0.78%) | 29,363,500 |
1 Nov 2023 | CNY | 0.513 | 0.515 | 0.51 | 0.512 | 0.512 | -0.003 (-0.58%) | 28,106,900 |
31 Oct 2023 | CNY | 0.517 | 0.518 | 0.511 | 0.515 | 0.515 | -0.003 (-0.58%) | 24,903,800 |
30 Oct 2023 | CNY | 0.501 | 0.52 | 0.501 | 0.518 | 0.518 | +0.015 (+2.98%) | 41,017,800 |
27 Oct 2023 | CNY | 0.49 | 0.505 | 0.487 | 0.503 | 0.503 | +0.012 (+2.44%) | 42,863,600 |
26 Oct 2023 | CNY | 0.489 | 0.491 | 0.481 | 0.491 | 0.491 | -0.001 (-0.20%) | 43,448,000 |
25 Oct 2023 | CNY | 0.5 | 0.5 | 0.49 | 0.492 | 0.492 | -0.002 (-0.40%) | 21,777,500 |
24 Oct 2023 | CNY | 0.491 | 0.498 | 0.489 | 0.494 | 0.494 | +0.001 (+0.20%) | 33,710,200 |
23 Oct 2023 | CNY | 0.5 | 0.5 | 0.49 | 0.493 | 0.493 | -0.008 (-1.60%) | 39,807,300 |
20 Oct 2023 | CNY | 0.503 | 0.507 | 0.5 | 0.501 | 0.501 | -0.005 (-0.99%) | 28,258,800 |
19 Oct 2023 | CNY | 0.507 | 0.51 | 0.504 | 0.506 | 0.506 | -0.003 (-0.59%) | 35,062,900 |
18 Oct 2023 | CNY | 0.515 | 0.515 | 0.509 | 0.509 | 0.509 | -0.007 (-1.36%) | 34,454,500 |
17 Oct 2023 | CNY | 0.514 | 0.518 | 0.513 | 0.516 | 0.516 | +0.001 (+0.19%) | 28,539,400 |
16 Oct 2023 | CNY | 0.525 | 0.525 | 0.513 | 0.515 | 0.515 | -0.01 (-1.90%) | 42,409,000 |
13 Oct 2023 | CNY | 0.529 | 0.529 | 0.522 | 0.525 | 0.525 | -0.005 (-0.94%) | 35,917,600 |
12 Oct 2023 | CNY | 0.531 | 0.531 | 0.526 | 0.53 | 0.53 | +0.004 (+0.76%) | 43,844,900 |
11 Oct 2023 | CNY | 0.523 | 0.529 | 0.521 | 0.526 | 0.526 | +0.005 (+0.96%) | 44,943,300 |
10 Oct 2023 | CNY | 0.528 | 0.528 | 0.519 | 0.521 | 0.521 | -0.003 (-0.57%) | 33,072,200 |
9 Oct 2023 | CNY | 0.519 | 0.526 | 0.517 | 0.524 | 0.524 | +0.003 (+0.58%) | 37,626,000 |
28 Sep 2023 | CNY | 0.52 | 0.523 | 0.517 | 0.521 | 0.521 | +0.002 (+0.39%) | 31,327,100 |
27 Sep 2023 | CNY | 0.517 | 0.524 | 0.516 | 0.519 | 0.519 | +0.003 (+0.58%) | 36,565,600 |
26 Sep 2023 | CNY | 0.518 | 0.521 | 0.515 | 0.516 | 0.516 | -0.002 (-0.39%) | 21,912,600 |
25 Sep 2023 | CNY | 0.519 | 0.52 | 0.516 | 0.518 | 0.518 | -0.001 (-0.19%) | 25,097,000 |
22 Sep 2023 | CNY | 0.508 | 0.52 | 0.507 | 0.519 | 0.519 | +0.01 (+1.96%) | 43,153,600 |
21 Sep 2023 | CNY | 0.513 | 0.513 | 0.508 | 0.509 | 0.509 | -0.005 (-0.97%) | 25,406,500 |
20 Sep 2023 | CNY | 0.517 | 0.517 | 0.512 | 0.514 | 0.514 | -0.003 (-0.58%) | 37,139,300 |
19 Sep 2023 | CNY | 0.52 | 0.52 | 0.514 | 0.517 | 0.517 | -0.003 (-0.58%) | 20,707,000 |
18 Sep 2023 | CNY | 0.52 | 0.524 | 0.517 | 0.52 | 0.52 | 0.0 (0.0%) | 35,690,500 |