Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.562 | 0.563 | 0.557 | 0.559 | 0.559 | -0.003 (-0.53%) | 1,315,800 |
22 Sep 2023 | CNY | 0.553 | 0.562 | 0.55 | 0.562 | 0.562 | +0.009 (+1.63%) | 2,149,800 |
21 Sep 2023 | CNY | 0.563 | 0.566 | 0.551 | 0.553 | 0.553 | -0.006 (-1.07%) | 2,861,100 |
20 Sep 2023 | CNY | 0.561 | 0.563 | 0.557 | 0.559 | 0.559 | -0.006 (-1.06%) | 2,586,600 |
19 Sep 2023 | CNY | 0.566 | 0.573 | 0.562 | 0.565 | 0.565 | -0.004 (-0.70%) | 1,873,600 |
18 Sep 2023 | CNY | 0.562 | 0.578 | 0.558 | 0.569 | 0.569 | +0.007 (+1.25%) | 5,517,700 |
15 Sep 2023 | CNY | 0.566 | 0.568 | 0.559 | 0.562 | 0.562 | -0.006 (-1.06%) | 3,798,600 |
14 Sep 2023 | CNY | 0.575 | 0.575 | 0.565 | 0.568 | 0.568 | -0.011 (-1.90%) | 4,941,700 |
13 Sep 2023 | CNY | 0.582 | 0.583 | 0.575 | 0.579 | 0.579 | -0.004 (-0.69%) | 1,783,300 |
12 Sep 2023 | CNY | 0.585 | 0.59 | 0.58 | 0.583 | 0.583 | +0.002 (+0.34%) | 1,730,800 |
11 Sep 2023 | CNY | 0.577 | 0.585 | 0.573 | 0.581 | 0.581 | +0.004 (+0.69%) | 1,990,400 |
8 Sep 2023 | CNY | 0.584 | 0.586 | 0.575 | 0.577 | 0.577 | -0.009 (-1.54%) | 4,076,300 |
7 Sep 2023 | CNY | 0.596 | 0.596 | 0.586 | 0.586 | 0.586 | -0.014 (-2.33%) | 4,226,500 |
6 Sep 2023 | CNY | 0.601 | 0.601 | 0.594 | 0.6 | 0.6 | 0.0 (0.0%) | 3,382,400 |
5 Sep 2023 | CNY | 0.604 | 0.605 | 0.599 | 0.6 | 0.6 | -0.004 (-0.66%) | 1,576,700 |
4 Sep 2023 | CNY | 0.599 | 0.604 | 0.593 | 0.604 | 0.604 | +0.006 (+1.00%) | 2,237,800 |
1 Sep 2023 | CNY | 0.6 | 0.602 | 0.595 | 0.598 | 0.598 | +0.001 (+0.17%) | 1,726,500 |
31 Aug 2023 | CNY | 0.605 | 0.605 | 0.596 | 0.597 | 0.597 | -0.008 (-1.32%) | 1,250,600 |
30 Aug 2023 | CNY | 0.602 | 0.611 | 0.601 | 0.605 | 0.605 | 0.0 (0.0%) | 3,900,800 |
29 Aug 2023 | CNY | 0.589 | 0.608 | 0.589 | 0.605 | 0.605 | +0.015 (+2.54%) | 4,485,300 |
28 Aug 2023 | CNY | 0.633 | 0.633 | 0.586 | 0.59 | 0.59 | +0.004 (+0.68%) | 10,592,100 |
25 Aug 2023 | CNY | 0.59 | 0.59 | 0.584 | 0.586 | 0.586 | -0.005 (-0.85%) | 4,267,200 |
24 Aug 2023 | CNY | 0.588 | 0.598 | 0.586 | 0.591 | 0.591 | +0.003 (+0.51%) | 3,067,300 |
23 Aug 2023 | CNY | 0.603 | 0.603 | 0.587 | 0.588 | 0.588 | -0.016 (-2.65%) | 5,096,100 |
22 Aug 2023 | CNY | 0.608 | 0.616 | 0.593 | 0.604 | 0.604 | -0.006 (-0.98%) | 7,326,710 |
21 Aug 2023 | CNY | 0.621 | 0.621 | 0.609 | 0.61 | 0.61 | -0.01 (-1.61%) | 7,614,700 |
18 Aug 2023 | CNY | 0.633 | 0.634 | 0.62 | 0.62 | 0.62 | -0.012 (-1.90%) | 3,806,500 |
17 Aug 2023 | CNY | 0.629 | 0.633 | 0.622 | 0.632 | 0.632 | +0.003 (+0.48%) | 4,460,000 |
16 Aug 2023 | CNY | 0.63 | 0.638 | 0.629 | 0.629 | 0.629 | 0.0 (0.0%) | 2,797,400 |
15 Aug 2023 | CNY | 0.638 | 0.638 | 0.628 | 0.629 | 0.629 | -0.009 (-1.41%) | 9,431,700 |