Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.56 | 0.56 | 0.542 | 0.546 | 0.546 | -0.013 (-2.33%) | 76,513,600 |
13 Oct 2023 | CNY | 0.564 | 0.565 | 0.555 | 0.559 | 0.559 | -0.01 (-1.76%) | 65,293,500 |
12 Oct 2023 | CNY | 0.555 | 0.57 | 0.552 | 0.569 | 0.569 | +0.017 (+3.08%) | 98,499,000 |
11 Oct 2023 | CNY | 0.557 | 0.558 | 0.55 | 0.552 | 0.552 | -0.002 (-0.36%) | 50,125,600 |
10 Oct 2023 | CNY | 0.551 | 0.562 | 0.551 | 0.554 | 0.554 | +0.001 (+0.18%) | 55,636,000 |
9 Oct 2023 | CNY | 0.556 | 0.557 | 0.548 | 0.553 | 0.553 | -0.003 (-0.54%) | 65,880,100 |
28 Sep 2023 | CNY | 0.562 | 0.564 | 0.554 | 0.556 | 0.556 | -0.003 (-0.54%) | 48,029,120 |
27 Sep 2023 | CNY | 0.554 | 0.567 | 0.553 | 0.559 | 0.559 | +0.003 (+0.54%) | 61,862,900 |
26 Sep 2023 | CNY | 0.567 | 0.567 | 0.555 | 0.556 | 0.556 | -0.007 (-1.24%) | 42,528,100 |
25 Sep 2023 | CNY | 0.566 | 0.568 | 0.56 | 0.563 | 0.563 | -0.002 (-0.35%) | 54,660,100 |
22 Sep 2023 | CNY | 0.555 | 0.566 | 0.554 | 0.565 | 0.565 | +0.009 (+1.62%) | 73,528,980 |
21 Sep 2023 | CNY | 0.561 | 0.563 | 0.554 | 0.556 | 0.556 | -0.005 (-0.89%) | 61,099,100 |
20 Sep 2023 | CNY | 0.568 | 0.568 | 0.561 | 0.561 | 0.561 | -0.008 (-1.41%) | 45,313,200 |
19 Sep 2023 | CNY | 0.575 | 0.575 | 0.566 | 0.569 | 0.569 | -0.005 (-0.87%) | 55,486,800 |
18 Sep 2023 | CNY | 0.564 | 0.583 | 0.563 | 0.574 | 0.574 | +0.007 (+1.23%) | 86,846,300 |
15 Sep 2023 | CNY | 0.572 | 0.573 | 0.564 | 0.567 | 0.567 | -0.004 (-0.70%) | 70,762,300 |
14 Sep 2023 | CNY | 0.574 | 0.578 | 0.568 | 0.571 | 0.571 | -0.01 (-1.72%) | 59,184,000 |
13 Sep 2023 | CNY | 0.587 | 0.588 | 0.577 | 0.581 | 0.581 | -0.006 (-1.02%) | 73,244,000 |
12 Sep 2023 | CNY | 0.585 | 0.594 | 0.582 | 0.587 | 0.587 | +0.004 (+0.69%) | 73,508,900 |
11 Sep 2023 | CNY | 0.579 | 0.588 | 0.575 | 0.583 | 0.583 | +0.003 (+0.52%) | 78,042,100 |
8 Sep 2023 | CNY | 0.587 | 0.587 | 0.577 | 0.58 | 0.58 | -0.006 (-1.02%) | 52,824,900 |
7 Sep 2023 | CNY | 0.6 | 0.6 | 0.585 | 0.586 | 0.586 | -0.014 (-2.33%) | 64,758,200 |
6 Sep 2023 | CNY | 0.601 | 0.601 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 50,808,400 |
5 Sep 2023 | CNY | 0.602 | 0.604 | 0.599 | 0.6 | 0.6 | -0.002 (-0.33%) | 61,866,100 |
4 Sep 2023 | CNY | 0.599 | 0.604 | 0.591 | 0.602 | 0.602 | +0.007 (+1.18%) | 71,099,300 |
1 Sep 2023 | CNY | 0.598 | 0.599 | 0.593 | 0.595 | 0.595 | 0.0 (0.0%) | 48,910,300 |
31 Aug 2023 | CNY | 0.599 | 0.599 | 0.592 | 0.595 | 0.595 | -0.005 (-0.83%) | 63,015,100 |
30 Aug 2023 | CNY | 0.599 | 0.608 | 0.598 | 0.6 | 0.6 | -0.001 (-0.17%) | 70,411,100 |
29 Aug 2023 | CNY | 0.583 | 0.605 | 0.581 | 0.601 | 0.601 | +0.018 (+3.09%) | 80,720,500 |
28 Aug 2023 | CNY | 0.6 | 0.615 | 0.58 | 0.583 | 0.583 | +0.001 (+0.17%) | 91,539,700 |