Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.54 | 0.542 | 0.533 | 0.534 | 0.534 | -0.008 (-1.48%) | 8,842,600 |
13 Oct 2023 | CNY | 0.554 | 0.554 | 0.54 | 0.542 | 0.542 | -0.013 (-2.34%) | 16,373,500 |
12 Oct 2023 | CNY | 0.551 | 0.558 | 0.551 | 0.555 | 0.555 | +0.003 (+0.54%) | 14,227,200 |
11 Oct 2023 | CNY | 0.547 | 0.555 | 0.547 | 0.552 | 0.552 | +0.01 (+1.85%) | 15,363,000 |
10 Oct 2023 | CNY | 0.538 | 0.548 | 0.538 | 0.542 | 0.542 | +0.004 (+0.74%) | 9,259,000 |
9 Oct 2023 | CNY | 0.536 | 0.539 | 0.532 | 0.538 | 0.538 | +0.002 (+0.37%) | 7,927,910 |
28 Sep 2023 | CNY | 0.542 | 0.542 | 0.533 | 0.536 | 0.536 | -0.005 (-0.92%) | 5,429,800 |
27 Sep 2023 | CNY | 0.539 | 0.544 | 0.538 | 0.541 | 0.541 | +0.001 (+0.19%) | 12,424,300 |
26 Sep 2023 | CNY | 0.539 | 0.545 | 0.537 | 0.54 | 0.54 | +0.001 (+0.19%) | 4,935,400 |
25 Sep 2023 | CNY | 0.546 | 0.548 | 0.537 | 0.539 | 0.539 | -0.007 (-1.28%) | 7,497,200 |
22 Sep 2023 | CNY | 0.527 | 0.548 | 0.526 | 0.546 | 0.546 | +0.019 (+3.61%) | 4,813,100 |
21 Sep 2023 | CNY | 0.535 | 0.535 | 0.527 | 0.527 | 0.527 | -0.008 (-1.50%) | 1,949,200 |
20 Sep 2023 | CNY | 0.54 | 0.541 | 0.534 | 0.535 | 0.535 | -0.005 (-0.93%) | 13,015,400 |
19 Sep 2023 | CNY | 0.545 | 0.546 | 0.539 | 0.54 | 0.54 | -0.008 (-1.46%) | 4,750,000 |
18 Sep 2023 | CNY | 0.551 | 0.552 | 0.544 | 0.548 | 0.548 | -0.004 (-0.72%) | 9,967,700 |
15 Sep 2023 | CNY | 0.552 | 0.556 | 0.549 | 0.552 | 0.552 | -0.001 (-0.18%) | 5,866,900 |
14 Sep 2023 | CNY | 0.552 | 0.555 | 0.549 | 0.553 | 0.553 | 0.0 (0.0%) | 7,946,700 |
13 Sep 2023 | CNY | 0.56 | 0.561 | 0.55 | 0.553 | 0.553 | -0.009 (-1.60%) | 12,121,600 |
12 Sep 2023 | CNY | 0.561 | 0.566 | 0.561 | 0.562 | 0.562 | -0.001 (-0.18%) | 5,089,700 |
11 Sep 2023 | CNY | 0.56 | 0.567 | 0.553 | 0.563 | 0.563 | +0.001 (+0.18%) | 10,601,900 |
8 Sep 2023 | CNY | 0.561 | 0.563 | 0.558 | 0.562 | 0.562 | -0.001 (-0.18%) | 3,404,000 |
7 Sep 2023 | CNY | 0.569 | 0.57 | 0.562 | 0.563 | 0.563 | -0.007 (-1.23%) | 11,412,700 |
6 Sep 2023 | CNY | 0.571 | 0.571 | 0.564 | 0.57 | 0.57 | -0.003 (-0.52%) | 12,140,300 |
5 Sep 2023 | CNY | 0.582 | 0.582 | 0.573 | 0.573 | 0.573 | -0.011 (-1.88%) | 5,380,300 |
4 Sep 2023 | CNY | 0.579 | 0.584 | 0.578 | 0.584 | 0.584 | +0.007 (+1.21%) | 9,109,600 |
1 Sep 2023 | CNY | 0.577 | 0.579 | 0.575 | 0.577 | 0.577 | -0.001 (-0.17%) | 2,843,900 |
31 Aug 2023 | CNY | 0.585 | 0.588 | 0.578 | 0.578 | 0.578 | -0.007 (-1.20%) | 2,206,600 |
30 Aug 2023 | CNY | 0.587 | 0.595 | 0.584 | 0.585 | 0.585 | -0.002 (-0.34%) | 8,631,000 |
29 Aug 2023 | CNY | 0.575 | 0.59 | 0.573 | 0.587 | 0.587 | +0.012 (+2.09%) | 14,506,800 |
28 Aug 2023 | CNY | 0.584 | 0.595 | 0.573 | 0.575 | 0.575 | +0.009 (+1.59%) | 17,419,010 |