Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 0.561 | 0.562 | 0.554 | 0.554 | 0.554 | -0.009 (-1.60%) | 176,774,800 |
5 Sep 2024 | CNY | 0.559 | 0.563 | 0.558 | 0.563 | 0.563 | +0.004 (+0.72%) | 10,192,800 |
4 Sep 2024 | CNY | 0.562 | 0.566 | 0.557 | 0.559 | 0.559 | -0.004 (-0.71%) | 14,297,900 |
3 Sep 2024 | CNY | 0.554 | 0.567 | 0.554 | 0.563 | 0.563 | +0.007 (+1.26%) | 6,410,000 |
2 Sep 2024 | CNY | 0.577 | 0.577 | 0.555 | 0.556 | 0.556 | -0.021 (-3.64%) | 11,202,100 |
30 Aug 2024 | CNY | 0.56 | 0.583 | 0.554 | 0.577 | 0.577 | +0.016 (+2.85%) | 24,315,600 |
29 Aug 2024 | CNY | 0.548 | 0.562 | 0.547 | 0.561 | 0.561 | +0.011 (+2.00%) | 21,617,900 |
28 Aug 2024 | CNY | 0.56 | 0.56 | 0.544 | 0.55 | 0.55 | -0.01 (-1.79%) | 20,561,800 |
27 Aug 2024 | CNY | 0.562 | 0.563 | 0.556 | 0.56 | 0.56 | -0.005 (-0.88%) | 16,249,700 |
26 Aug 2024 | CNY | 0.568 | 0.569 | 0.56 | 0.565 | 0.565 | -0.002 (-0.35%) | 15,699,500 |
23 Aug 2024 | CNY | 0.566 | 0.57 | 0.564 | 0.567 | 0.567 | 0.0 (0.0%) | 10,882,200 |
22 Aug 2024 | CNY | 0.574 | 0.576 | 0.563 | 0.567 | 0.567 | -0.007 (-1.22%) | 22,308,900 |
21 Aug 2024 | CNY | 0.574 | 0.578 | 0.573 | 0.574 | 0.574 | -0.003 (-0.52%) | 3,788,900 |
20 Aug 2024 | CNY | 0.583 | 0.583 | 0.575 | 0.577 | 0.577 | -0.006 (-1.03%) | 12,402,701 |
19 Aug 2024 | CNY | 0.586 | 0.594 | 0.582 | 0.583 | 0.583 | -0.004 (-0.68%) | 10,809,400 |
16 Aug 2024 | CNY | 0.588 | 0.588 | 0.582 | 0.587 | 0.587 | -0.001 (-0.17%) | 13,193,600 |
15 Aug 2024 | CNY | 0.584 | 0.592 | 0.582 | 0.588 | 0.588 | +0.005 (+0.86%) | 12,105,400 |
14 Aug 2024 | CNY | 0.592 | 0.592 | 0.582 | 0.583 | 0.583 | -0.009 (-1.52%) | 17,298,600 |
13 Aug 2024 | CNY | 0.6 | 0.602 | 0.589 | 0.592 | 0.592 | -0.006 (-1.00%) | 10,640,000 |
12 Aug 2024 | CNY | 0.596 | 0.602 | 0.596 | 0.598 | 0.598 | -0.002 (-0.33%) | 7,391,305 |
9 Aug 2024 | CNY | 0.613 | 0.613 | 0.599 | 0.6 | 0.6 | -0.004 (-0.66%) | 12,333,000 |
8 Aug 2024 | CNY | 0.592 | 0.609 | 0.59 | 0.604 | 0.604 | +0.012 (+2.03%) | 21,956,200 |
7 Aug 2024 | CNY | 0.592 | 0.596 | 0.587 | 0.592 | 0.592 | 0.0 (0.0%) | 23,083,600 |
6 Aug 2024 | CNY | 0.587 | 0.596 | 0.583 | 0.592 | 0.592 | +0.004 (+0.68%) | 12,211,500 |
5 Aug 2024 | CNY | 0.582 | 0.599 | 0.582 | 0.588 | 0.588 | +0.006 (+1.03%) | 22,753,200 |
2 Aug 2024 | CNY | 0.587 | 0.589 | 0.58 | 0.582 | 0.582 | -0.003 (-0.51%) | 13,059,900 |
1 Aug 2024 | CNY | 0.597 | 0.598 | 0.584 | 0.585 | 0.585 | -0.012 (-2.01%) | 13,637,700 |
31 Jul 2024 | CNY | 0.578 | 0.6 | 0.577 | 0.597 | 0.597 | +0.019 (+3.29%) | 20,995,110 |
30 Jul 2024 | CNY | 0.579 | 0.58 | 0.57 | 0.578 | 0.578 | -0.003 (-0.52%) | 15,761,700 |
29 Jul 2024 | CNY | 0.591 | 0.591 | 0.581 | 0.581 | 0.581 | -0.01 (-1.69%) | 10,383,400 |