Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 0.936 | 1.029 | 0.936 | 1.024 | 1.024 | +0.088 (+9.40%) | 319,428,098 |
26 Sep 2024 | CNY | 0.872 | 0.936 | 0.872 | 0.936 | 0.936 | +0.066 (+7.59%) | 3,792,600 |
25 Sep 2024 | CNY | 0.864 | 0.889 | 0.864 | 0.87 | 0.87 | +0.008 (+0.93%) | 5,940,000 |
24 Sep 2024 | CNY | 0.833 | 0.862 | 0.824 | 0.862 | 0.862 | +0.033 (+3.98%) | 4,516,300 |
23 Sep 2024 | CNY | 0.834 | 0.838 | 0.827 | 0.829 | 0.829 | +0.004 (+0.48%) | 2,099,100 |
20 Sep 2024 | CNY | 0.819 | 0.825 | 0.816 | 0.825 | 0.825 | +0.02 (+2.48%) | 1,720,000 |
19 Sep 2024 | CNY | 0.815 | 0.83 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 913,300 |
18 Sep 2024 | CNY | 0.808 | 0.815 | 0.808 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,588,700 |
13 Sep 2024 | CNY | 0.835 | 0.835 | 0.804 | 0.81 | 0.81 | -0.002 (-0.25%) | 2,566,200 |
12 Sep 2024 | CNY | 0.843 | 0.843 | 0.788 | 0.812 | 0.812 | -0.006 (-0.73%) | 1,129,500 |
11 Sep 2024 | CNY | 0.829 | 0.831 | 0.809 | 0.818 | 0.818 | -0.002 (-0.24%) | 645,000 |
10 Sep 2024 | CNY | 0.819 | 0.82 | 0.809 | 0.82 | 0.82 | +0.003 (+0.37%) | 2,684,800 |
9 Sep 2024 | CNY | 0.853 | 0.853 | 0.815 | 0.817 | 0.817 | -0.04 (-4.67%) | 1,816,900 |
6 Sep 2024 | CNY | 0.867 | 0.867 | 0.832 | 0.857 | 0.857 | +0.015 (+1.78%) | 1,831,600 |
5 Sep 2024 | CNY | 0.86 | 0.86 | 0.839 | 0.842 | 0.842 | -0.002 (-0.24%) | 299,200 |
4 Sep 2024 | CNY | 0.845 | 0.848 | 0.843 | 0.844 | 0.844 | -0.003 (-0.35%) | 981,500 |
3 Sep 2024 | CNY | 0.842 | 0.848 | 0.842 | 0.847 | 0.847 | +0.011 (+1.32%) | 608,400 |
2 Sep 2024 | CNY | 0.853 | 0.853 | 0.836 | 0.836 | 0.836 | -0.026 (-3.02%) | 1,179,200 |
30 Aug 2024 | CNY | 0.837 | 0.862 | 0.826 | 0.862 | 0.862 | +0.018 (+2.13%) | 274,700 |
29 Aug 2024 | CNY | 0.831 | 0.844 | 0.831 | 0.844 | 0.844 | +0.015 (+1.81%) | 2,110,100 |
28 Aug 2024 | CNY | 0.834 | 0.834 | 0.825 | 0.829 | 0.829 | -0.014 (-1.66%) | 2,570,400 |
27 Aug 2024 | CNY | 0.846 | 0.869 | 0.842 | 0.843 | 0.843 | -0.005 (-0.59%) | 1,937,700 |
26 Aug 2024 | CNY | 0.846 | 0.849 | 0.844 | 0.848 | 0.848 | -0.001 (-0.12%) | 3,497,805 |
23 Aug 2024 | CNY | 0.848 | 0.849 | 0.845 | 0.849 | 0.849 | +0.01 (+1.19%) | 2,162,500 |
22 Aug 2024 | CNY | 0.843 | 0.843 | 0.836 | 0.839 | 0.839 | -0.001 (-0.12%) | 559,400 |
21 Aug 2024 | CNY | 0.841 | 0.842 | 0.838 | 0.84 | 0.84 | -0.001 (-0.12%) | 87,400 |
20 Aug 2024 | CNY | 0.854 | 0.871 | 0.84 | 0.841 | 0.841 | -0.005 (-0.59%) | 2,089,300 |
19 Aug 2024 | CNY | 0.851 | 0.859 | 0.846 | 0.846 | 0.846 | -0.002 (-0.24%) | 1,232,500 |
16 Aug 2024 | CNY | 0.845 | 0.848 | 0.844 | 0.848 | 0.848 | 0.0 (0.0%) | 6,213,100 |
15 Aug 2024 | CNY | 0.84 | 0.852 | 0.84 | 0.848 | 0.848 | +0.004 (+0.47%) | 2,588,700 |