Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.569 | 0.572 | 0.562 | 0.57 | 0.57 | +0.001 (+0.18%) | 11,141,600 |
22 Sep 2023 | CNY | 0.556 | 0.569 | 0.556 | 0.569 | 0.569 | +0.009 (+1.61%) | 15,811,600 |
21 Sep 2023 | CNY | 0.566 | 0.567 | 0.56 | 0.56 | 0.56 | -0.007 (-1.23%) | 14,502,900 |
20 Sep 2023 | CNY | 0.572 | 0.572 | 0.564 | 0.567 | 0.567 | -0.007 (-1.22%) | 14,756,400 |
19 Sep 2023 | CNY | 0.581 | 0.581 | 0.57 | 0.574 | 0.574 | -0.008 (-1.37%) | 17,809,601 |
18 Sep 2023 | CNY | 0.577 | 0.585 | 0.571 | 0.582 | 0.582 | +0.004 (+0.69%) | 14,703,900 |
15 Sep 2023 | CNY | 0.58 | 0.585 | 0.574 | 0.578 | 0.578 | -0.002 (-0.34%) | 21,840,100 |
14 Sep 2023 | CNY | 0.584 | 0.587 | 0.579 | 0.58 | 0.58 | -0.008 (-1.36%) | 20,346,800 |
13 Sep 2023 | CNY | 0.594 | 0.594 | 0.583 | 0.588 | 0.588 | -0.007 (-1.18%) | 13,168,403 |
12 Sep 2023 | CNY | 0.594 | 0.598 | 0.588 | 0.595 | 0.595 | +0.002 (+0.34%) | 15,411,203 |
11 Sep 2023 | CNY | 0.59 | 0.596 | 0.584 | 0.593 | 0.593 | +0.003 (+0.51%) | 18,320,000 |
8 Sep 2023 | CNY | 0.593 | 0.596 | 0.586 | 0.59 | 0.59 | -0.006 (-1.01%) | 16,446,600 |
7 Sep 2023 | CNY | 0.611 | 0.611 | 0.596 | 0.596 | 0.596 | -0.016 (-2.61%) | 20,379,000 |
6 Sep 2023 | CNY | 0.619 | 0.619 | 0.609 | 0.612 | 0.612 | -0.007 (-1.13%) | 14,778,500 |
5 Sep 2023 | CNY | 0.615 | 0.625 | 0.609 | 0.619 | 0.619 | +0.004 (+0.65%) | 18,680,900 |
4 Sep 2023 | CNY | 0.615 | 0.617 | 0.606 | 0.615 | 0.615 | +0.002 (+0.33%) | 15,302,804 |
1 Sep 2023 | CNY | 0.615 | 0.616 | 0.61 | 0.613 | 0.613 | +0.001 (+0.16%) | 6,588,700 |
31 Aug 2023 | CNY | 0.62 | 0.62 | 0.611 | 0.612 | 0.612 | -0.008 (-1.29%) | 10,680,000 |
30 Aug 2023 | CNY | 0.62 | 0.627 | 0.616 | 0.62 | 0.62 | +0.002 (+0.32%) | 14,520,400 |
29 Aug 2023 | CNY | 0.599 | 0.619 | 0.599 | 0.618 | 0.618 | +0.012 (+1.98%) | 13,956,000 |
28 Aug 2023 | CNY | 0.63 | 0.64 | 0.602 | 0.606 | 0.606 | +0.009 (+1.51%) | 19,611,603 |
25 Aug 2023 | CNY | 0.598 | 0.604 | 0.592 | 0.597 | 0.597 | -0.004 (-0.67%) | 21,055,101 |
24 Aug 2023 | CNY | 0.588 | 0.606 | 0.588 | 0.601 | 0.601 | +0.013 (+2.21%) | 24,422,301 |
23 Aug 2023 | CNY | 0.603 | 0.603 | 0.587 | 0.588 | 0.588 | -0.017 (-2.81%) | 21,502,500 |
22 Aug 2023 | CNY | 0.612 | 0.616 | 0.592 | 0.605 | 0.605 | -0.006 (-0.98%) | 26,176,120 |
21 Aug 2023 | CNY | 0.629 | 0.629 | 0.609 | 0.611 | 0.611 | -0.018 (-2.86%) | 23,100,300 |
18 Aug 2023 | CNY | 0.631 | 0.64 | 0.629 | 0.629 | 0.629 | -0.005 (-0.79%) | 18,802,200 |
17 Aug 2023 | CNY | 0.63 | 0.635 | 0.624 | 0.634 | 0.634 | +0.002 (+0.32%) | 25,266,400 |
16 Aug 2023 | CNY | 0.641 | 0.646 | 0.632 | 0.632 | 0.632 | -0.013 (-2.02%) | 28,664,200 |
15 Aug 2023 | CNY | 0.659 | 0.659 | 0.639 | 0.645 | 0.645 | -0.014 (-2.12%) | 33,881,501 |