Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 0.525 | 0.526 | 0.521 | 0.526 | 0.526 | +0.002 (+0.38%) | 68,593,300 |
16 Nov 2023 | CNY | 0.534 | 0.534 | 0.523 | 0.524 | 0.524 | -0.01 (-1.87%) | 65,750,400 |
15 Nov 2023 | CNY | 0.537 | 0.539 | 0.532 | 0.534 | 0.534 | +0.002 (+0.38%) | 63,125,500 |
14 Nov 2023 | CNY | 0.532 | 0.535 | 0.528 | 0.532 | 0.532 | +0.002 (+0.38%) | 84,135,600 |
13 Nov 2023 | CNY | 0.531 | 0.535 | 0.528 | 0.53 | 0.53 | +0.001 (+0.19%) | 182,440,400 |
10 Nov 2023 | CNY | 0.531 | 0.532 | 0.528 | 0.529 | 0.529 | -0.005 (-0.94%) | 74,819,000 |
9 Nov 2023 | CNY | 0.533 | 0.54 | 0.532 | 0.534 | 0.534 | -0.001 (-0.19%) | 78,605,100 |
8 Nov 2023 | CNY | 0.533 | 0.54 | 0.532 | 0.535 | 0.535 | +0.002 (+0.38%) | 88,753,600 |
7 Nov 2023 | CNY | 0.532 | 0.536 | 0.529 | 0.533 | 0.533 | 0.0 (0.0%) | 69,962,200 |
6 Nov 2023 | CNY | 0.522 | 0.535 | 0.522 | 0.533 | 0.533 | +0.014 (+2.70%) | 203,727,200 |
3 Nov 2023 | CNY | 0.513 | 0.521 | 0.51 | 0.519 | 0.519 | +0.009 (+1.76%) | 192,017,000 |
2 Nov 2023 | CNY | 0.515 | 0.519 | 0.51 | 0.51 | 0.51 | -0.004 (-0.78%) | 206,826,000 |
1 Nov 2023 | CNY | 0.518 | 0.518 | 0.512 | 0.514 | 0.514 | -0.005 (-0.96%) | 112,669,000 |
31 Oct 2023 | CNY | 0.522 | 0.522 | 0.514 | 0.519 | 0.519 | -0.001 (-0.19%) | 319,978,700 |
30 Oct 2023 | CNY | 0.504 | 0.522 | 0.504 | 0.52 | 0.52 | +0.016 (+3.17%) | 122,147,200 |
27 Oct 2023 | CNY | 0.491 | 0.507 | 0.488 | 0.504 | 0.504 | +0.013 (+2.65%) | 135,801,800 |
26 Oct 2023 | CNY | 0.491 | 0.492 | 0.483 | 0.491 | 0.491 | -0.002 (-0.41%) | 121,501,400 |
25 Oct 2023 | CNY | 0.498 | 0.502 | 0.492 | 0.493 | 0.493 | -0.003 (-0.60%) | 103,769,900 |
24 Oct 2023 | CNY | 0.495 | 0.501 | 0.491 | 0.496 | 0.496 | +0.002 (+0.40%) | 103,330,700 |
23 Oct 2023 | CNY | 0.502 | 0.502 | 0.491 | 0.494 | 0.494 | -0.009 (-1.79%) | 111,127,100 |
20 Oct 2023 | CNY | 0.506 | 0.508 | 0.502 | 0.503 | 0.503 | -0.005 (-0.98%) | 90,283,300 |
19 Oct 2023 | CNY | 0.509 | 0.513 | 0.507 | 0.508 | 0.508 | -0.004 (-0.78%) | 88,888,100 |
18 Oct 2023 | CNY | 0.519 | 0.519 | 0.51 | 0.512 | 0.512 | -0.007 (-1.35%) | 74,624,500 |
17 Oct 2023 | CNY | 0.516 | 0.52 | 0.515 | 0.519 | 0.519 | +0.002 (+0.39%) | 83,109,000 |
16 Oct 2023 | CNY | 0.527 | 0.527 | 0.514 | 0.517 | 0.517 | -0.01 (-1.90%) | 88,722,100 |
13 Oct 2023 | CNY | 0.531 | 0.531 | 0.525 | 0.527 | 0.527 | -0.005 (-0.94%) | 71,551,300 |
12 Oct 2023 | CNY | 0.531 | 0.534 | 0.528 | 0.532 | 0.532 | +0.003 (+0.57%) | 80,221,900 |
11 Oct 2023 | CNY | 0.524 | 0.532 | 0.523 | 0.529 | 0.529 | +0.007 (+1.34%) | 90,647,600 |
10 Oct 2023 | CNY | 0.527 | 0.53 | 0.522 | 0.522 | 0.522 | -0.004 (-0.76%) | 84,156,900 |
9 Oct 2023 | CNY | 0.523 | 0.528 | 0.519 | 0.526 | 0.526 | +0.003 (+0.57%) | 89,893,800 |