Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.488 | 0.488 | 0.476 | 0.478 | 0.478 | -0.01 (-2.05%) | 23,556,900 |
13 Oct 2023 | CNY | 0.484 | 0.488 | 0.481 | 0.488 | 0.488 | +0.002 (+0.41%) | 21,912,100 |
12 Oct 2023 | CNY | 0.487 | 0.489 | 0.481 | 0.486 | 0.486 | +0.002 (+0.41%) | 22,687,500 |
11 Oct 2023 | CNY | 0.469 | 0.489 | 0.469 | 0.484 | 0.484 | +0.016 (+3.42%) | 56,069,800 |
10 Oct 2023 | CNY | 0.477 | 0.478 | 0.467 | 0.468 | 0.468 | -0.009 (-1.89%) | 22,262,900 |
9 Oct 2023 | CNY | 0.476 | 0.477 | 0.468 | 0.477 | 0.477 | 0.0 (0.0%) | 19,588,300 |
28 Sep 2023 | CNY | 0.481 | 0.483 | 0.475 | 0.477 | 0.477 | -0.003 (-0.63%) | 21,547,000 |
27 Sep 2023 | CNY | 0.469 | 0.483 | 0.469 | 0.48 | 0.48 | +0.012 (+2.56%) | 41,158,200 |
26 Sep 2023 | CNY | 0.471 | 0.473 | 0.468 | 0.468 | 0.468 | -0.003 (-0.64%) | 18,479,300 |
25 Sep 2023 | CNY | 0.466 | 0.474 | 0.463 | 0.471 | 0.471 | +0.005 (+1.07%) | 34,321,600 |
22 Sep 2023 | CNY | 0.458 | 0.466 | 0.455 | 0.466 | 0.466 | +0.007 (+1.53%) | 26,333,700 |
21 Sep 2023 | CNY | 0.466 | 0.466 | 0.459 | 0.459 | 0.459 | -0.008 (-1.71%) | 19,933,200 |
20 Sep 2023 | CNY | 0.469 | 0.47 | 0.465 | 0.467 | 0.467 | -0.003 (-0.64%) | 22,346,240 |
19 Sep 2023 | CNY | 0.472 | 0.474 | 0.466 | 0.47 | 0.47 | -0.002 (-0.42%) | 27,547,910 |
18 Sep 2023 | CNY | 0.466 | 0.474 | 0.465 | 0.472 | 0.472 | +0.006 (+1.29%) | 30,755,850 |
15 Sep 2023 | CNY | 0.458 | 0.471 | 0.455 | 0.466 | 0.466 | +0.01 (+2.19%) | 42,308,100 |
14 Sep 2023 | CNY | 0.456 | 0.459 | 0.453 | 0.456 | 0.456 | 0.0 (0.0%) | 14,193,900 |
13 Sep 2023 | CNY | 0.461 | 0.462 | 0.454 | 0.456 | 0.456 | -0.005 (-1.08%) | 18,761,500 |
12 Sep 2023 | CNY | 0.463 | 0.464 | 0.459 | 0.461 | 0.461 | -0.001 (-0.22%) | 7,849,700 |
11 Sep 2023 | CNY | 0.452 | 0.464 | 0.452 | 0.462 | 0.462 | +0.01 (+2.21%) | 29,511,300 |
8 Sep 2023 | CNY | 0.45 | 0.454 | 0.45 | 0.452 | 0.452 | 0.0 (0.0%) | 10,182,400 |
7 Sep 2023 | CNY | 0.459 | 0.46 | 0.451 | 0.452 | 0.452 | -0.008 (-1.74%) | 21,353,500 |
6 Sep 2023 | CNY | 0.466 | 0.466 | 0.457 | 0.46 | 0.46 | -0.007 (-1.50%) | 19,606,600 |
5 Sep 2023 | CNY | 0.469 | 0.469 | 0.465 | 0.467 | 0.467 | -0.002 (-0.43%) | 17,297,800 |
4 Sep 2023 | CNY | 0.467 | 0.472 | 0.465 | 0.469 | 0.469 | +0.004 (+0.86%) | 18,790,600 |
1 Sep 2023 | CNY | 0.469 | 0.47 | 0.463 | 0.465 | 0.465 | -0.002 (-0.43%) | 10,536,200 |
31 Aug 2023 | CNY | 0.469 | 0.469 | 0.464 | 0.467 | 0.467 | -0.002 (-0.43%) | 14,466,900 |
30 Aug 2023 | CNY | 0.468 | 0.471 | 0.466 | 0.469 | 0.469 | +0.001 (+0.21%) | 23,588,600 |
29 Aug 2023 | CNY | 0.456 | 0.469 | 0.456 | 0.468 | 0.468 | +0.011 (+2.41%) | 36,070,300 |
28 Aug 2023 | CNY | 0.473 | 0.478 | 0.456 | 0.457 | 0.457 | +0.004 (+0.88%) | 34,458,100 |