Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.512 | 0.514 | 0.509 | 0.509 | 0.509 | -0.003 (-0.59%) | 81,754,710 |
25 Sep 2023 | CNY | 0.505 | 0.515 | 0.504 | 0.512 | 0.512 | +0.006 (+1.19%) | 233,364,010 |
22 Sep 2023 | CNY | 0.5 | 0.506 | 0.495 | 0.506 | 0.506 | +0.006 (+1.20%) | 154,431,600 |
21 Sep 2023 | CNY | 0.505 | 0.505 | 0.499 | 0.5 | 0.5 | -0.006 (-1.19%) | 122,733,500 |
20 Sep 2023 | CNY | 0.51 | 0.511 | 0.506 | 0.506 | 0.506 | -0.005 (-0.98%) | 92,521,600 |
19 Sep 2023 | CNY | 0.514 | 0.516 | 0.507 | 0.511 | 0.511 | -0.003 (-0.58%) | 112,114,200 |
18 Sep 2023 | CNY | 0.507 | 0.516 | 0.506 | 0.514 | 0.514 | +0.007 (+1.38%) | 215,668,600 |
15 Sep 2023 | CNY | 0.498 | 0.512 | 0.495 | 0.507 | 0.507 | +0.01 (+2.01%) | 259,800,600 |
14 Sep 2023 | CNY | 0.497 | 0.499 | 0.493 | 0.497 | 0.497 | 0.0 (0.0%) | 107,440,500 |
13 Sep 2023 | CNY | 0.501 | 0.502 | 0.493 | 0.497 | 0.497 | -0.004 (-0.80%) | 140,104,300 |
12 Sep 2023 | CNY | 0.503 | 0.505 | 0.499 | 0.501 | 0.501 | -0.002 (-0.40%) | 87,392,400 |
11 Sep 2023 | CNY | 0.493 | 0.505 | 0.492 | 0.503 | 0.503 | +0.01 (+2.03%) | 177,713,700 |
8 Sep 2023 | CNY | 0.49 | 0.494 | 0.49 | 0.493 | 0.493 | +0.002 (+0.41%) | 129,796,300 |
7 Sep 2023 | CNY | 0.5 | 0.5 | 0.49 | 0.491 | 0.491 | -0.009 (-1.80%) | 155,693,700 |
6 Sep 2023 | CNY | 0.506 | 0.506 | 0.498 | 0.5 | 0.5 | -0.007 (-1.38%) | 139,114,600 |
5 Sep 2023 | CNY | 0.509 | 0.511 | 0.506 | 0.507 | 0.507 | -0.004 (-0.78%) | 101,220,100 |
4 Sep 2023 | CNY | 0.508 | 0.514 | 0.506 | 0.511 | 0.511 | +0.005 (+0.99%) | 116,581,800 |
1 Sep 2023 | CNY | 0.507 | 0.511 | 0.504 | 0.506 | 0.506 | -0.002 (-0.39%) | 102,993,400 |
31 Aug 2023 | CNY | 0.51 | 0.51 | 0.505 | 0.508 | 0.508 | -0.003 (-0.59%) | 125,203,600 |
30 Aug 2023 | CNY | 0.509 | 0.513 | 0.507 | 0.511 | 0.511 | +0.002 (+0.39%) | 113,157,300 |
29 Aug 2023 | CNY | 0.496 | 0.51 | 0.496 | 0.509 | 0.509 | +0.011 (+2.21%) | 166,151,600 |
28 Aug 2023 | CNY | 0.524 | 0.524 | 0.496 | 0.498 | 0.498 | +0.004 (+0.81%) | 223,977,400 |
25 Aug 2023 | CNY | 0.498 | 0.5 | 0.492 | 0.494 | 0.494 | -0.005 (-1.00%) | 123,510,600 |
24 Aug 2023 | CNY | 0.488 | 0.503 | 0.487 | 0.499 | 0.499 | +0.012 (+2.46%) | 196,946,500 |
23 Aug 2023 | CNY | 0.496 | 0.497 | 0.487 | 0.487 | 0.487 | -0.011 (-2.21%) | 127,962,400 |
22 Aug 2023 | CNY | 0.502 | 0.503 | 0.49 | 0.498 | 0.498 | -0.002 (-0.40%) | 201,177,410 |
21 Aug 2023 | CNY | 0.502 | 0.508 | 0.498 | 0.5 | 0.5 | -0.003 (-0.60%) | 169,499,900 |
18 Aug 2023 | CNY | 0.512 | 0.513 | 0.502 | 0.503 | 0.503 | -0.009 (-1.76%) | 156,336,500 |
17 Aug 2023 | CNY | 0.51 | 0.514 | 0.506 | 0.512 | 0.512 | +0.001 (+0.20%) | 122,237,700 |
16 Aug 2023 | CNY | 0.509 | 0.518 | 0.509 | 0.511 | 0.511 | -0.001 (-0.20%) | 114,878,700 |