Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.647 | 0.647 | 0.641 | 0.643 | 0.643 | -0.001 (-0.16%) | 7,749,300 |
25 Sep 2023 | CNY | 0.632 | 0.648 | 0.632 | 0.644 | 0.644 | +0.009 (+1.42%) | 16,655,000 |
22 Sep 2023 | CNY | 0.625 | 0.635 | 0.62 | 0.635 | 0.635 | +0.008 (+1.28%) | 10,376,400 |
21 Sep 2023 | CNY | 0.635 | 0.635 | 0.625 | 0.627 | 0.627 | -0.008 (-1.26%) | 8,805,800 |
20 Sep 2023 | CNY | 0.637 | 0.64 | 0.634 | 0.635 | 0.635 | -0.003 (-0.47%) | 7,462,200 |
19 Sep 2023 | CNY | 0.642 | 0.643 | 0.635 | 0.638 | 0.638 | -0.003 (-0.47%) | 15,294,200 |
18 Sep 2023 | CNY | 0.63 | 0.642 | 0.626 | 0.641 | 0.641 | +0.011 (+1.75%) | 14,329,700 |
15 Sep 2023 | CNY | 0.616 | 0.637 | 0.616 | 0.63 | 0.63 | +0.014 (+2.27%) | 21,701,500 |
14 Sep 2023 | CNY | 0.615 | 0.618 | 0.61 | 0.616 | 0.616 | +0.001 (+0.16%) | 5,328,900 |
13 Sep 2023 | CNY | 0.619 | 0.622 | 0.61 | 0.615 | 0.615 | -0.004 (-0.65%) | 8,074,301 |
12 Sep 2023 | CNY | 0.62 | 0.624 | 0.616 | 0.619 | 0.619 | -0.001 (-0.16%) | 7,265,700 |
11 Sep 2023 | CNY | 0.603 | 0.623 | 0.602 | 0.62 | 0.62 | +0.017 (+2.82%) | 29,152,500 |
8 Sep 2023 | CNY | 0.602 | 0.605 | 0.597 | 0.603 | 0.603 | +0.001 (+0.17%) | 7,055,800 |
7 Sep 2023 | CNY | 0.609 | 0.61 | 0.6 | 0.602 | 0.602 | -0.008 (-1.31%) | 11,701,300 |
6 Sep 2023 | CNY | 0.623 | 0.623 | 0.607 | 0.61 | 0.61 | -0.01 (-1.61%) | 10,402,500 |
5 Sep 2023 | CNY | 0.622 | 0.624 | 0.619 | 0.62 | 0.62 | -0.002 (-0.32%) | 4,073,800 |
4 Sep 2023 | CNY | 0.621 | 0.625 | 0.618 | 0.622 | 0.622 | +0.002 (+0.32%) | 8,715,500 |
1 Sep 2023 | CNY | 0.627 | 0.627 | 0.617 | 0.62 | 0.62 | -0.004 (-0.64%) | 8,154,100 |
31 Aug 2023 | CNY | 0.624 | 0.626 | 0.621 | 0.624 | 0.624 | -0.003 (-0.48%) | 5,591,100 |
30 Aug 2023 | CNY | 0.626 | 0.63 | 0.622 | 0.627 | 0.627 | 0.0 (0.0%) | 12,024,600 |
29 Aug 2023 | CNY | 0.611 | 0.63 | 0.608 | 0.627 | 0.627 | +0.016 (+2.62%) | 17,227,600 |
28 Aug 2023 | CNY | 0.636 | 0.64 | 0.61 | 0.611 | 0.611 | +0.006 (+0.99%) | 14,789,202 |
25 Aug 2023 | CNY | 0.611 | 0.615 | 0.603 | 0.605 | 0.605 | -0.005 (-0.82%) | 10,777,700 |
24 Aug 2023 | CNY | 0.597 | 0.615 | 0.595 | 0.61 | 0.61 | +0.013 (+2.18%) | 15,865,600 |
23 Aug 2023 | CNY | 0.605 | 0.607 | 0.595 | 0.597 | 0.597 | -0.009 (-1.49%) | 10,966,700 |
22 Aug 2023 | CNY | 0.612 | 0.615 | 0.597 | 0.606 | 0.606 | -0.006 (-0.98%) | 18,715,100 |
21 Aug 2023 | CNY | 0.617 | 0.622 | 0.611 | 0.612 | 0.612 | -0.005 (-0.81%) | 8,160,600 |
18 Aug 2023 | CNY | 0.632 | 0.632 | 0.617 | 0.617 | 0.617 | -0.014 (-2.22%) | 7,868,200 |
17 Aug 2023 | CNY | 0.625 | 0.632 | 0.622 | 0.631 | 0.631 | +0.001 (+0.16%) | 8,710,400 |
16 Aug 2023 | CNY | 0.633 | 0.639 | 0.625 | 0.63 | 0.63 | -0.003 (-0.47%) | 12,129,600 |