Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 0.49 | 0.492 | 0.482 | 0.484 | 0.484 | -0.008 (-1.63%) | 265,821,301 |
1 Aug 2023 | CNY | 0.491 | 0.502 | 0.49 | 0.492 | 0.492 | 0.0 (0.0%) | 229,369,638 |
31 Jul 2023 | CNY | 0.5 | 0.502 | 0.489 | 0.492 | 0.492 | -0.006 (-1.20%) | 359,385,938 |
28 Jul 2023 | CNY | 0.49 | 0.499 | 0.487 | 0.498 | 0.498 | +0.007 (+1.43%) | 397,502,600 |
27 Jul 2023 | CNY | 0.49 | 0.495 | 0.488 | 0.491 | 0.491 | 0.0 (0.0%) | 376,939,300 |
26 Jul 2023 | CNY | 0.479 | 0.493 | 0.478 | 0.491 | 0.491 | +0.011 (+2.29%) | 554,264,300 |
25 Jul 2023 | CNY | 0.48 | 0.481 | 0.475 | 0.48 | 0.48 | +0.006 (+1.27%) | 351,517,900 |
24 Jul 2023 | CNY | 0.473 | 0.481 | 0.471 | 0.474 | 0.474 | +0.001 (+0.21%) | 401,313,200 |
21 Jul 2023 | CNY | 0.464 | 0.48 | 0.464 | 0.473 | 0.473 | +0.009 (+1.94%) | 296,542,353 |
20 Jul 2023 | CNY | 0.47 | 0.472 | 0.464 | 0.464 | 0.464 | -0.005 (-1.07%) | 141,466,000 |
19 Jul 2023 | CNY | 0.469 | 0.471 | 0.466 | 0.469 | 0.469 | -0.001 (-0.21%) | 92,044,898 |
18 Jul 2023 | CNY | 0.467 | 0.47 | 0.465 | 0.47 | 0.47 | +0.004 (+0.86%) | 121,738,504 |
17 Jul 2023 | CNY | 0.474 | 0.474 | 0.465 | 0.466 | 0.466 | -0.009 (-1.89%) | 204,065,900 |
14 Jul 2023 | CNY | 0.478 | 0.478 | 0.474 | 0.475 | 0.475 | -0.003 (-0.63%) | 114,421,501 |
13 Jul 2023 | CNY | 0.468 | 0.479 | 0.467 | 0.478 | 0.478 | +0.012 (+2.58%) | 300,494,900 |
12 Jul 2023 | CNY | 0.469 | 0.472 | 0.465 | 0.466 | 0.466 | -0.003 (-0.64%) | 153,676,400 |
11 Jul 2023 | CNY | 0.468 | 0.47 | 0.464 | 0.469 | 0.469 | +0.002 (+0.43%) | 156,545,500 |
10 Jul 2023 | CNY | 0.464 | 0.474 | 0.464 | 0.467 | 0.467 | +0.005 (+1.08%) | 195,246,700 |
7 Jul 2023 | CNY | 0.463 | 0.465 | 0.461 | 0.462 | 0.462 | -0.001 (-0.22%) | 92,063,500 |
6 Jul 2023 | CNY | 0.469 | 0.47 | 0.463 | 0.463 | 0.463 | -0.008 (-1.70%) | 132,645,802 |
5 Jul 2023 | CNY | 0.473 | 0.475 | 0.469 | 0.471 | 0.471 | -0.004 (-0.84%) | 135,696,600 |
4 Jul 2023 | CNY | 0.471 | 0.477 | 0.465 | 0.475 | 0.475 | +0.004 (+0.85%) | 259,620,300 |
3 Jul 2023 | CNY | 0.467 | 0.472 | 0.466 | 0.471 | 0.471 | +0.005 (+1.07%) | 138,016,975 |
30 Jun 2023 | CNY | 0.46 | 0.469 | 0.459 | 0.466 | 0.466 | +0.006 (+1.30%) | 176,562,575 |
29 Jun 2023 | CNY | 0.46 | 0.464 | 0.458 | 0.46 | 0.46 | -0.002 (-0.43%) | 131,330,200 |
28 Jun 2023 | CNY | 0.467 | 0.467 | 0.46 | 0.462 | 0.462 | -0.004 (-0.86%) | 153,952,100 |
27 Jun 2023 | CNY | 0.466 | 0.471 | 0.465 | 0.466 | 0.466 | -0.001 (-0.21%) | 148,665,114 |
26 Jun 2023 | CNY | 0.46 | 0.471 | 0.46 | 0.467 | 0.467 | +0.002 (+0.43%) | 188,484,900 |
21 Jun 2023 | CNY | 0.481 | 0.482 | 0.465 | 0.465 | 0.465 | -0.018 (-3.73%) | 317,573,703 |
20 Jun 2023 | CNY | 0.486 | 0.491 | 0.482 | 0.483 | 0.483 | -0.005 (-1.02%) | 128,043,400 |