Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 0.58 | 0.58 | 0.571 | 0.576 | 0.576 | -0.004 (-0.69%) | 2,824,800 |
19 Sep 2024 | CNY | 0.572 | 0.6 | 0.568 | 0.58 | 0.58 | +0.008 (+1.40%) | 135,200 |
18 Sep 2024 | CNY | 0.568 | 0.574 | 0.567 | 0.572 | 0.572 | -0.003 (-0.52%) | 63,700 |
13 Sep 2024 | CNY | 0.58 | 0.582 | 0.572 | 0.575 | 0.575 | -0.005 (-0.86%) | 213,500 |
12 Sep 2024 | CNY | 0.586 | 0.588 | 0.58 | 0.58 | 0.58 | -0.003 (-0.51%) | 535,000 |
11 Sep 2024 | CNY | 0.573 | 0.586 | 0.573 | 0.583 | 0.583 | +0.01 (+1.75%) | 1,310,100 |
10 Sep 2024 | CNY | 0.572 | 0.574 | 0.569 | 0.573 | 0.573 | 0.0 (0.0%) | 438,800 |
9 Sep 2024 | CNY | 0.57 | 0.574 | 0.568 | 0.573 | 0.573 | -0.002 (-0.35%) | 122,600 |
6 Sep 2024 | CNY | 0.581 | 0.581 | 0.571 | 0.575 | 0.575 | -0.005 (-0.86%) | 631,900 |
5 Sep 2024 | CNY | 0.578 | 0.582 | 0.578 | 0.58 | 0.58 | +0.002 (+0.35%) | 242,000 |
4 Sep 2024 | CNY | 0.576 | 0.584 | 0.566 | 0.578 | 0.578 | 0.0 (0.0%) | 2,452,600 |
3 Sep 2024 | CNY | 0.58 | 0.581 | 0.569 | 0.578 | 0.578 | 0.0 (0.0%) | 1,800,500 |
2 Sep 2024 | CNY | 0.6 | 0.639 | 0.578 | 0.578 | 0.578 | -0.022 (-3.67%) | 1,531,700 |
30 Aug 2024 | CNY | 0.562 | 0.643 | 0.562 | 0.6 | 0.6 | +0.029 (+5.08%) | 2,237,300 |
29 Aug 2024 | CNY | 0.535 | 0.577 | 0.535 | 0.571 | 0.571 | +0.001 (+0.18%) | 72,500 |
28 Aug 2024 | CNY | 0.571 | 0.571 | 0.569 | 0.57 | 0.57 | +0.002 (+0.35%) | 18,800 |
27 Aug 2024 | CNY | 0.572 | 0.573 | 0.568 | 0.568 | 0.568 | -0.007 (-1.22%) | 42,200 |
26 Aug 2024 | CNY | 0.584 | 0.584 | 0.575 | 0.575 | 0.575 | -0.001 (-0.17%) | 1,000 |
23 Aug 2024 | CNY | 0.575 | 0.576 | 0.573 | 0.576 | 0.576 | +0.002 (+0.35%) | 9,700 |
22 Aug 2024 | CNY | 0.574 | 0.58 | 0.574 | 0.574 | 0.574 | -0.007 (-1.20%) | 54,600 |
21 Aug 2024 | CNY | 0.577 | 0.585 | 0.576 | 0.581 | 0.581 | -0.004 (-0.68%) | 15,700 |
20 Aug 2024 | CNY | 0.593 | 0.593 | 0.583 | 0.585 | 0.585 | -0.008 (-1.35%) | 50,600 |
19 Aug 2024 | CNY | 0.592 | 0.599 | 0.591 | 0.593 | 0.593 | +0.001 (+0.17%) | 18,200 |
16 Aug 2024 | CNY | 0.592 | 0.595 | 0.592 | 0.592 | 0.592 | -0.002 (-0.34%) | 5,500 |
15 Aug 2024 | CNY | 0.587 | 0.597 | 0.587 | 0.594 | 0.594 | +0.001 (+0.17%) | 25,300 |
14 Aug 2024 | CNY | 0.592 | 0.593 | 0.59 | 0.593 | 0.593 | -0.004 (-0.67%) | 31,200 |
13 Aug 2024 | CNY | 0.597 | 0.597 | 0.592 | 0.597 | 0.597 | +0.004 (+0.67%) | 18,200 |
12 Aug 2024 | CNY | 0.601 | 0.601 | 0.592 | 0.593 | 0.593 | -0.003 (-0.50%) | 53,400 |
9 Aug 2024 | CNY | 0.603 | 0.603 | 0.596 | 0.596 | 0.596 | -0.006 (-1.00%) | 26,000 |
8 Aug 2024 | CNY | 0.603 | 0.613 | 0.594 | 0.602 | 0.602 | -0.001 (-0.17%) | 21,100 |