Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.622 | 0.625 | 0.607 | 0.61 | 0.61 | -0.014 (-2.24%) | 44,100,800 |
13 Oct 2023 | CNY | 0.63 | 0.63 | 0.619 | 0.624 | 0.624 | -0.012 (-1.89%) | 37,761,610 |
12 Oct 2023 | CNY | 0.629 | 0.638 | 0.625 | 0.636 | 0.636 | +0.009 (+1.44%) | 46,441,900 |
11 Oct 2023 | CNY | 0.626 | 0.637 | 0.623 | 0.627 | 0.627 | +0.002 (+0.32%) | 37,496,300 |
10 Oct 2023 | CNY | 0.631 | 0.638 | 0.625 | 0.625 | 0.625 | -0.011 (-1.73%) | 22,112,200 |
9 Oct 2023 | CNY | 0.638 | 0.638 | 0.626 | 0.636 | 0.636 | -0.001 (-0.16%) | 36,710,800 |
28 Sep 2023 | CNY | 0.635 | 0.641 | 0.634 | 0.637 | 0.637 | +0.001 (+0.16%) | 41,463,900 |
27 Sep 2023 | CNY | 0.615 | 0.641 | 0.615 | 0.636 | 0.636 | +0.022 (+3.58%) | 65,362,700 |
26 Sep 2023 | CNY | 0.617 | 0.621 | 0.613 | 0.614 | 0.614 | -0.004 (-0.65%) | 27,838,000 |
25 Sep 2023 | CNY | 0.617 | 0.621 | 0.608 | 0.618 | 0.618 | +0.002 (+0.32%) | 52,359,600 |
22 Sep 2023 | CNY | 0.606 | 0.617 | 0.605 | 0.616 | 0.616 | +0.01 (+1.65%) | 43,179,800 |
21 Sep 2023 | CNY | 0.613 | 0.615 | 0.606 | 0.606 | 0.606 | -0.008 (-1.30%) | 42,567,200 |
20 Sep 2023 | CNY | 0.619 | 0.62 | 0.613 | 0.614 | 0.614 | -0.005 (-0.81%) | 37,627,400 |
19 Sep 2023 | CNY | 0.627 | 0.628 | 0.617 | 0.619 | 0.619 | -0.01 (-1.59%) | 32,020,000 |
18 Sep 2023 | CNY | 0.624 | 0.635 | 0.618 | 0.629 | 0.629 | +0.003 (+0.48%) | 42,421,200 |
15 Sep 2023 | CNY | 0.63 | 0.632 | 0.623 | 0.626 | 0.626 | -0.003 (-0.48%) | 40,844,300 |
14 Sep 2023 | CNY | 0.636 | 0.637 | 0.626 | 0.629 | 0.629 | -0.007 (-1.10%) | 48,524,100 |
13 Sep 2023 | CNY | 0.644 | 0.644 | 0.632 | 0.636 | 0.636 | -0.006 (-0.93%) | 39,277,300 |
12 Sep 2023 | CNY | 0.644 | 0.648 | 0.638 | 0.642 | 0.642 | -0.001 (-0.16%) | 33,316,000 |
11 Sep 2023 | CNY | 0.639 | 0.647 | 0.633 | 0.643 | 0.643 | +0.006 (+0.94%) | 46,561,100 |
8 Sep 2023 | CNY | 0.642 | 0.646 | 0.634 | 0.637 | 0.637 | -0.007 (-1.09%) | 39,071,800 |
7 Sep 2023 | CNY | 0.664 | 0.664 | 0.644 | 0.644 | 0.644 | -0.021 (-3.16%) | 46,104,300 |
6 Sep 2023 | CNY | 0.672 | 0.672 | 0.659 | 0.665 | 0.665 | -0.008 (-1.19%) | 44,132,010 |
5 Sep 2023 | CNY | 0.666 | 0.677 | 0.658 | 0.673 | 0.673 | +0.007 (+1.05%) | 49,843,120 |
4 Sep 2023 | CNY | 0.664 | 0.668 | 0.656 | 0.666 | 0.666 | +0.004 (+0.60%) | 44,325,120 |
1 Sep 2023 | CNY | 0.665 | 0.666 | 0.659 | 0.662 | 0.662 | 0.0 (0.0%) | 22,704,500 |
31 Aug 2023 | CNY | 0.672 | 0.672 | 0.66 | 0.662 | 0.662 | -0.008 (-1.19%) | 43,150,400 |
30 Aug 2023 | CNY | 0.671 | 0.68 | 0.666 | 0.67 | 0.67 | 0.0 (0.0%) | 37,955,700 |
29 Aug 2023 | CNY | 0.653 | 0.67 | 0.652 | 0.67 | 0.67 | +0.016 (+2.45%) | 40,050,400 |
28 Aug 2023 | CNY | 0.689 | 0.689 | 0.65 | 0.654 | 0.654 | +0.007 (+1.08%) | 58,491,400 |