Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 177,713,704 |
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%) | 116,581,801 |
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%) | 201,177,407 |
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%) | 156,336,504 |
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 |
15 Aug 2023 | CNY | 0.516 | 0.517 | 0.507 | 0.512 | 0.512 | -0.005 (-0.97%) | 144,352,400 |
14 Aug 2023 | CNY | 0.515 | 0.517 | 0.509 | 0.517 | 0.517 | -0.001 (-0.19%) | 145,350,100 |
11 Aug 2023 | CNY | 0.524 | 0.528 | 0.517 | 0.518 | 0.518 | -0.007 (-1.33%) | 105,496,700 |
10 Aug 2023 | CNY | 0.522 | 0.526 | 0.519 | 0.525 | 0.525 | +0.003 (+0.57%) | 88,979,200 |
9 Aug 2023 | CNY | 0.512 | 0.528 | 0.512 | 0.522 | 0.522 | +0.007 (+1.36%) | 224,680,900 |
8 Aug 2023 | CNY | 0.513 | 0.517 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 133,377,442 |
7 Aug 2023 | CNY | 0.529 | 0.53 | 0.513 | 0.515 | 0.515 | -0.016 (-3.01%) | 324,390,200 |
4 Aug 2023 | CNY | 0.537 | 0.538 | 0.53 | 0.531 | 0.531 | -0.004 (-0.75%) | 143,215,400 |
3 Aug 2023 | CNY | 0.526 | 0.535 | 0.525 | 0.535 | 0.535 | +0.008 (+1.52%) | 147,915,100 |
2 Aug 2023 | CNY | 0.533 | 0.533 | 0.525 | 0.527 | 0.527 | -0.007 (-1.31%) | 163,608,600 |