Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.502 | 0.506 | 0.492 | 0.493 | 0.493 | -0.008 (-1.60%) | 217,296,300 |
13 Oct 2023 | CNY | 0.496 | 0.505 | 0.496 | 0.501 | 0.501 | +0.002 (+0.40%) | 166,852,200 |
12 Oct 2023 | CNY | 0.499 | 0.504 | 0.494 | 0.499 | 0.499 | +0.004 (+0.81%) | 149,549,070 |
11 Oct 2023 | CNY | 0.484 | 0.504 | 0.483 | 0.495 | 0.495 | +0.014 (+2.91%) | 326,367,510 |
10 Oct 2023 | CNY | 0.491 | 0.493 | 0.481 | 0.481 | 0.481 | -0.012 (-2.43%) | 169,451,400 |
9 Oct 2023 | CNY | 0.483 | 0.494 | 0.478 | 0.493 | 0.493 | +0.01 (+2.07%) | 210,844,570 |
28 Sep 2023 | CNY | 0.486 | 0.488 | 0.481 | 0.483 | 0.483 | -0.003 (-0.62%) | 140,420,280 |
27 Sep 2023 | CNY | 0.471 | 0.489 | 0.471 | 0.486 | 0.486 | +0.013 (+2.75%) | 281,591,240 |
26 Sep 2023 | CNY | 0.474 | 0.477 | 0.471 | 0.473 | 0.473 | -0.002 (-0.42%) | 88,217,700 |
25 Sep 2023 | CNY | 0.469 | 0.478 | 0.467 | 0.475 | 0.475 | +0.005 (+1.06%) | 194,047,300 |
22 Sep 2023 | CNY | 0.46 | 0.47 | 0.457 | 0.47 | 0.47 | +0.009 (+1.95%) | 155,212,500 |
21 Sep 2023 | CNY | 0.468 | 0.468 | 0.461 | 0.461 | 0.461 | -0.008 (-1.71%) | 125,179,900 |
20 Sep 2023 | CNY | 0.47 | 0.471 | 0.466 | 0.469 | 0.469 | -0.001 (-0.21%) | 90,832,970 |
19 Sep 2023 | CNY | 0.474 | 0.475 | 0.468 | 0.47 | 0.47 | -0.003 (-0.63%) | 80,124,200 |
18 Sep 2023 | CNY | 0.466 | 0.475 | 0.465 | 0.473 | 0.473 | +0.007 (+1.50%) | 143,209,800 |
15 Sep 2023 | CNY | 0.459 | 0.472 | 0.457 | 0.466 | 0.466 | +0.009 (+1.97%) | 202,792,200 |
14 Sep 2023 | CNY | 0.458 | 0.461 | 0.454 | 0.457 | 0.457 | -0.001 (-0.22%) | 88,951,710 |
13 Sep 2023 | CNY | 0.46 | 0.464 | 0.455 | 0.458 | 0.458 | -0.004 (-0.87%) | 122,921,300 |
12 Sep 2023 | CNY | 0.461 | 0.465 | 0.459 | 0.462 | 0.462 | -0.001 (-0.22%) | 78,449,300 |
11 Sep 2023 | CNY | 0.453 | 0.464 | 0.453 | 0.463 | 0.463 | +0.011 (+2.43%) | 178,539,600 |
8 Sep 2023 | CNY | 0.45 | 0.456 | 0.45 | 0.452 | 0.452 | 0.0 (0.0%) | 95,064,700 |
7 Sep 2023 | CNY | 0.459 | 0.461 | 0.452 | 0.452 | 0.452 | -0.009 (-1.95%) | 148,697,000 |
6 Sep 2023 | CNY | 0.467 | 0.467 | 0.458 | 0.461 | 0.461 | -0.007 (-1.50%) | 154,288,900 |
5 Sep 2023 | CNY | 0.469 | 0.47 | 0.467 | 0.468 | 0.468 | -0.003 (-0.64%) | 95,504,320 |
4 Sep 2023 | CNY | 0.468 | 0.473 | 0.465 | 0.471 | 0.471 | +0.005 (+1.07%) | 104,594,100 |
1 Sep 2023 | CNY | 0.47 | 0.472 | 0.464 | 0.466 | 0.466 | -0.003 (-0.64%) | 91,113,600 |
31 Aug 2023 | CNY | 0.472 | 0.472 | 0.468 | 0.469 | 0.469 | -0.003 (-0.64%) | 95,144,500 |
30 Aug 2023 | CNY | 0.471 | 0.476 | 0.469 | 0.472 | 0.472 | 0.0 (0.0%) | 135,731,500 |
29 Aug 2023 | CNY | 0.458 | 0.474 | 0.457 | 0.472 | 0.472 | +0.013 (+2.83%) | 202,320,500 |
28 Aug 2023 | CNY | 0.481 | 0.484 | 0.457 | 0.459 | 0.459 | +0.003 (+0.66%) | 216,145,400 |