Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 0.538 | 0.559 | 0.538 | 0.554 | 0.554 | +0.011 (+2.03%) | 12,383,900 |
8 Aug 2023 | CNY | 0.542 | 0.547 | 0.538 | 0.543 | 0.543 | 0.0 (0.0%) | 10,044,000 |
7 Aug 2023 | CNY | 0.563 | 0.563 | 0.541 | 0.543 | 0.543 | -0.02 (-3.55%) | 15,342,400 |
4 Aug 2023 | CNY | 0.574 | 0.574 | 0.561 | 0.563 | 0.563 | -0.006 (-1.05%) | 8,758,000 |
3 Aug 2023 | CNY | 0.561 | 0.569 | 0.56 | 0.569 | 0.569 | +0.009 (+1.61%) | 9,798,100 |
2 Aug 2023 | CNY | 0.565 | 0.566 | 0.558 | 0.56 | 0.56 | -0.008 (-1.41%) | 5,601,601 |
1 Aug 2023 | CNY | 0.568 | 0.577 | 0.565 | 0.568 | 0.568 | -0.002 (-0.35%) | 9,502,100 |
31 Jul 2023 | CNY | 0.583 | 0.584 | 0.566 | 0.57 | 0.57 | -0.011 (-1.89%) | 15,634,600 |
28 Jul 2023 | CNY | 0.571 | 0.582 | 0.569 | 0.581 | 0.581 | +0.008 (+1.40%) | 12,804,500 |
27 Jul 2023 | CNY | 0.572 | 0.576 | 0.57 | 0.573 | 0.573 | -0.001 (-0.17%) | 10,786,707 |
26 Jul 2023 | CNY | 0.565 | 0.574 | 0.564 | 0.574 | 0.574 | +0.011 (+1.95%) | 13,364,900 |
25 Jul 2023 | CNY | 0.563 | 0.564 | 0.559 | 0.563 | 0.563 | +0.004 (+0.72%) | 6,655,600 |
24 Jul 2023 | CNY | 0.558 | 0.564 | 0.557 | 0.559 | 0.559 | +0.002 (+0.36%) | 5,836,800 |
21 Jul 2023 | CNY | 0.548 | 0.56 | 0.548 | 0.557 | 0.557 | +0.007 (+1.27%) | 10,025,600 |
20 Jul 2023 | CNY | 0.556 | 0.556 | 0.549 | 0.55 | 0.55 | -0.003 (-0.54%) | 6,836,300 |
19 Jul 2023 | CNY | 0.554 | 0.555 | 0.551 | 0.553 | 0.553 | -0.002 (-0.36%) | 8,840,700 |
18 Jul 2023 | CNY | 0.553 | 0.555 | 0.55 | 0.555 | 0.555 | +0.003 (+0.54%) | 2,341,800 |
17 Jul 2023 | CNY | 0.558 | 0.558 | 0.551 | 0.552 | 0.552 | -0.009 (-1.60%) | 5,502,400 |
14 Jul 2023 | CNY | 0.563 | 0.563 | 0.559 | 0.561 | 0.561 | -0.002 (-0.36%) | 6,544,900 |
13 Jul 2023 | CNY | 0.552 | 0.563 | 0.552 | 0.563 | 0.563 | +0.011 (+1.99%) | 8,361,100 |
12 Jul 2023 | CNY | 0.557 | 0.557 | 0.55 | 0.552 | 0.552 | -0.004 (-0.72%) | 7,002,300 |
11 Jul 2023 | CNY | 0.557 | 0.565 | 0.55 | 0.556 | 0.556 | +0.004 (+0.72%) | 8,528,600 |
10 Jul 2023 | CNY | 0.553 | 0.559 | 0.551 | 0.552 | 0.552 | +0.003 (+0.55%) | 9,730,600 |
7 Jul 2023 | CNY | 0.55 | 0.551 | 0.547 | 0.549 | 0.549 | -0.002 (-0.36%) | 5,502,001 |
6 Jul 2023 | CNY | 0.556 | 0.557 | 0.548 | 0.551 | 0.551 | -0.008 (-1.43%) | 7,109,900 |
5 Jul 2023 | CNY | 0.561 | 0.563 | 0.557 | 0.559 | 0.559 | -0.002 (-0.36%) | 13,814,900 |
4 Jul 2023 | CNY | 0.555 | 0.565 | 0.551 | 0.561 | 0.561 | +0.004 (+0.72%) | 12,793,004 |
3 Jul 2023 | CNY | 0.555 | 0.558 | 0.552 | 0.557 | 0.557 | +0.004 (+0.72%) | 12,858,400 |
30 Jun 2023 | CNY | 0.55 | 0.557 | 0.55 | 0.553 | 0.553 | +0.005 (+0.91%) | 13,280,800 |
29 Jun 2023 | CNY | 0.549 | 0.552 | 0.546 | 0.548 | 0.548 | -0.001 (-0.18%) | 14,172,708 |