Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.568 | 0.586 | 0.565 | 0.586 | 0.586 | +0.009 (+1.56%) | 437,860,400 |
16 Aug 2023 | CNY | 0.579 | 0.585 | 0.576 | 0.577 | 0.577 | -0.008 (-1.37%) | 192,115,800 |
15 Aug 2023 | CNY | 0.582 | 0.59 | 0.58 | 0.585 | 0.585 | +0.003 (+0.52%) | 265,012,300 |
14 Aug 2023 | CNY | 0.576 | 0.583 | 0.575 | 0.582 | 0.582 | -0.01 (-1.69%) | 260,330,703 |
11 Aug 2023 | CNY | 0.607 | 0.608 | 0.591 | 0.592 | 0.592 | -0.012 (-1.99%) | 207,130,000 |
10 Aug 2023 | CNY | 0.6 | 0.605 | 0.595 | 0.604 | 0.604 | +0.002 (+0.33%) | 210,557,600 |
9 Aug 2023 | CNY | 0.599 | 0.607 | 0.596 | 0.602 | 0.602 | -0.005 (-0.82%) | 223,582,303 |
8 Aug 2023 | CNY | 0.61 | 0.615 | 0.604 | 0.607 | 0.607 | -0.012 (-1.94%) | 160,291,500 |
7 Aug 2023 | CNY | 0.614 | 0.622 | 0.608 | 0.619 | 0.619 | +0.002 (+0.32%) | 189,847,200 |
4 Aug 2023 | CNY | 0.625 | 0.627 | 0.612 | 0.617 | 0.617 | +0.003 (+0.49%) | 394,101,600 |
3 Aug 2023 | CNY | 0.605 | 0.616 | 0.603 | 0.614 | 0.614 | +0.009 (+1.49%) | 294,456,900 |
2 Aug 2023 | CNY | 0.621 | 0.627 | 0.603 | 0.605 | 0.605 | -0.017 (-2.73%) | 321,453,200 |
1 Aug 2023 | CNY | 0.634 | 0.643 | 0.621 | 0.622 | 0.622 | -0.01 (-1.58%) | 328,624,104 |
31 Jul 2023 | CNY | 0.636 | 0.644 | 0.627 | 0.632 | 0.632 | +0.018 (+2.93%) | 399,100,301 |
28 Jul 2023 | CNY | 0.59 | 0.617 | 0.589 | 0.614 | 0.614 | +0.021 (+3.54%) | 294,577,702 |
27 Jul 2023 | CNY | 0.592 | 0.599 | 0.589 | 0.593 | 0.593 | +0.012 (+2.07%) | 200,647,100 |
26 Jul 2023 | CNY | 0.579 | 0.582 | 0.576 | 0.581 | 0.581 | +0.001 (+0.17%) | 149,783,286 |
25 Jul 2023 | CNY | 0.575 | 0.581 | 0.573 | 0.58 | 0.58 | +0.026 (+4.69%) | 262,040,486 |
24 Jul 2023 | CNY | 0.557 | 0.564 | 0.552 | 0.554 | 0.554 | -0.01 (-1.77%) | 155,843,000 |
21 Jul 2023 | CNY | 0.56 | 0.571 | 0.558 | 0.564 | 0.564 | +0.002 (+0.36%) | 201,538,100 |
20 Jul 2023 | CNY | 0.572 | 0.575 | 0.56 | 0.562 | 0.562 | -0.008 (-1.40%) | 240,794,400 |
19 Jul 2023 | CNY | 0.561 | 0.571 | 0.557 | 0.57 | 0.57 | +0.001 (+0.18%) | 151,908,600 |
18 Jul 2023 | CNY | 0.575 | 0.576 | 0.567 | 0.569 | 0.569 | -0.001 (-0.18%) | 153,200,400 |
17 Jul 2023 | CNY | 0.576 | 0.576 | 0.568 | 0.57 | 0.57 | -0.007 (-1.21%) | 48,934,700 |
14 Jul 2023 | CNY | 0.586 | 0.588 | 0.576 | 0.577 | 0.577 | -0.004 (-0.69%) | 177,124,185 |
13 Jul 2023 | CNY | 0.574 | 0.582 | 0.572 | 0.581 | 0.581 | +0.021 (+3.75%) | 252,967,800 |
12 Jul 2023 | CNY | 0.557 | 0.567 | 0.557 | 0.56 | 0.56 | +0.005 (+0.90%) | 211,718,100 |
11 Jul 2023 | CNY | 0.555 | 0.56 | 0.55 | 0.555 | 0.555 | +0.01 (+1.83%) | 195,280,200 |
10 Jul 2023 | CNY | 0.553 | 0.557 | 0.545 | 0.545 | 0.545 | +0.002 (+0.37%) | 178,889,200 |
7 Jul 2023 | CNY | 0.544 | 0.549 | 0.536 | 0.543 | 0.543 | -0.004 (-0.73%) | 200,407,400 |