Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.6 | 0.602 | 0.588 | 0.59 | 0.59 | -0.011 (-1.83%) | 89,467,300 |
13 Oct 2023 | CNY | 0.606 | 0.607 | 0.597 | 0.601 | 0.601 | -0.009 (-1.48%) | 78,803,900 |
12 Oct 2023 | CNY | 0.604 | 0.613 | 0.602 | 0.61 | 0.61 | +0.008 (+1.33%) | 90,851,140 |
11 Oct 2023 | CNY | 0.603 | 0.611 | 0.599 | 0.602 | 0.602 | +0.001 (+0.17%) | 171,106,600 |
10 Oct 2023 | CNY | 0.607 | 0.61 | 0.601 | 0.601 | 0.601 | -0.006 (-0.99%) | 52,268,900 |
9 Oct 2023 | CNY | 0.609 | 0.61 | 0.601 | 0.607 | 0.607 | -0.004 (-0.65%) | 52,833,300 |
28 Sep 2023 | CNY | 0.612 | 0.617 | 0.609 | 0.611 | 0.611 | -0.001 (-0.16%) | 43,023,410 |
27 Sep 2023 | CNY | 0.601 | 0.619 | 0.6 | 0.612 | 0.612 | +0.011 (+1.83%) | 81,534,800 |
26 Sep 2023 | CNY | 0.607 | 0.607 | 0.601 | 0.601 | 0.601 | -0.005 (-0.83%) | 38,172,200 |
25 Sep 2023 | CNY | 0.607 | 0.609 | 0.603 | 0.606 | 0.606 | -0.001 (-0.16%) | 63,612,700 |
22 Sep 2023 | CNY | 0.598 | 0.608 | 0.598 | 0.607 | 0.607 | +0.008 (+1.34%) | 64,194,400 |
21 Sep 2023 | CNY | 0.604 | 0.607 | 0.599 | 0.599 | 0.599 | -0.006 (-0.99%) | 62,299,060 |
20 Sep 2023 | CNY | 0.61 | 0.611 | 0.605 | 0.605 | 0.605 | -0.007 (-1.14%) | 58,243,000 |
19 Sep 2023 | CNY | 0.616 | 0.617 | 0.61 | 0.612 | 0.612 | -0.004 (-0.65%) | 47,033,300 |
18 Sep 2023 | CNY | 0.61 | 0.621 | 0.608 | 0.616 | 0.616 | +0.005 (+0.82%) | 85,156,200 |
15 Sep 2023 | CNY | 0.62 | 0.621 | 0.61 | 0.611 | 0.611 | -0.008 (-1.29%) | 88,611,900 |
14 Sep 2023 | CNY | 0.622 | 0.624 | 0.617 | 0.619 | 0.619 | -0.005 (-0.80%) | 104,851,900 |
13 Sep 2023 | CNY | 0.628 | 0.63 | 0.621 | 0.624 | 0.624 | -0.005 (-0.79%) | 108,507,770 |
12 Sep 2023 | CNY | 0.63 | 0.633 | 0.625 | 0.629 | 0.629 | -0.001 (-0.16%) | 51,420,800 |
11 Sep 2023 | CNY | 0.625 | 0.633 | 0.622 | 0.63 | 0.63 | +0.003 (+0.48%) | 64,266,030 |
8 Sep 2023 | CNY | 0.633 | 0.635 | 0.623 | 0.627 | 0.627 | -0.008 (-1.26%) | 109,757,600 |
7 Sep 2023 | CNY | 0.648 | 0.649 | 0.634 | 0.635 | 0.635 | -0.014 (-2.16%) | 111,232,110 |
6 Sep 2023 | CNY | 0.653 | 0.653 | 0.646 | 0.649 | 0.649 | -0.005 (-0.76%) | 52,639,000 |
5 Sep 2023 | CNY | 0.652 | 0.658 | 0.647 | 0.654 | 0.654 | +0.001 (+0.15%) | 64,635,500 |
4 Sep 2023 | CNY | 0.65 | 0.654 | 0.643 | 0.653 | 0.653 | +0.004 (+0.62%) | 72,921,400 |
1 Sep 2023 | CNY | 0.648 | 0.653 | 0.646 | 0.649 | 0.649 | 0.0 (0.0%) | 54,948,800 |
31 Aug 2023 | CNY | 0.655 | 0.655 | 0.648 | 0.649 | 0.649 | -0.005 (-0.76%) | 59,446,410 |
30 Aug 2023 | CNY | 0.658 | 0.663 | 0.653 | 0.654 | 0.654 | -0.003 (-0.46%) | 86,593,810 |
29 Aug 2023 | CNY | 0.644 | 0.66 | 0.643 | 0.657 | 0.657 | +0.012 (+1.86%) | 90,888,000 |
28 Aug 2023 | CNY | 0.668 | 0.675 | 0.643 | 0.645 | 0.645 | +0.004 (+0.62%) | 125,177,300 |