Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.665 | 0.668 | 0.653 | 0.655 | 0.655 | -0.012 (-1.80%) | 16,678,200 |
13 Oct 2023 | CNY | 0.664 | 0.667 | 0.659 | 0.667 | 0.667 | +0.003 (+0.45%) | 17,257,200 |
12 Oct 2023 | CNY | 0.664 | 0.67 | 0.66 | 0.664 | 0.664 | 0.0 (0.0%) | 35,616,500 |
11 Oct 2023 | CNY | 0.649 | 0.671 | 0.649 | 0.664 | 0.664 | +0.015 (+2.31%) | 10,405,700 |
10 Oct 2023 | CNY | 0.66 | 0.66 | 0.648 | 0.649 | 0.649 | -0.01 (-1.52%) | 13,038,700 |
9 Oct 2023 | CNY | 0.662 | 0.662 | 0.653 | 0.659 | 0.659 | -0.003 (-0.45%) | 13,677,100 |
28 Sep 2023 | CNY | 0.667 | 0.667 | 0.66 | 0.662 | 0.662 | -0.005 (-0.75%) | 8,440,300 |
27 Sep 2023 | CNY | 0.659 | 0.667 | 0.659 | 0.667 | 0.667 | +0.008 (+1.21%) | 21,130,100 |
26 Sep 2023 | CNY | 0.662 | 0.664 | 0.657 | 0.659 | 0.659 | -0.004 (-0.60%) | 10,805,100 |
25 Sep 2023 | CNY | 0.656 | 0.666 | 0.654 | 0.663 | 0.663 | +0.007 (+1.07%) | 5,650,200 |
22 Sep 2023 | CNY | 0.65 | 0.658 | 0.644 | 0.656 | 0.656 | +0.005 (+0.77%) | 17,646,300 |
21 Sep 2023 | CNY | 0.656 | 0.656 | 0.649 | 0.651 | 0.651 | -0.007 (-1.06%) | 18,142,920 |
20 Sep 2023 | CNY | 0.663 | 0.663 | 0.657 | 0.658 | 0.658 | -0.006 (-0.90%) | 4,243,300 |
19 Sep 2023 | CNY | 0.666 | 0.669 | 0.659 | 0.664 | 0.664 | -0.002 (-0.30%) | 17,106,600 |
18 Sep 2023 | CNY | 0.66 | 0.668 | 0.66 | 0.666 | 0.666 | +0.007 (+1.06%) | 4,401,700 |
15 Sep 2023 | CNY | 0.649 | 0.664 | 0.646 | 0.659 | 0.659 | +0.01 (+1.54%) | 15,763,200 |
14 Sep 2023 | CNY | 0.649 | 0.653 | 0.644 | 0.649 | 0.649 | 0.0 (0.0%) | 9,798,300 |
13 Sep 2023 | CNY | 0.655 | 0.656 | 0.645 | 0.649 | 0.649 | -0.006 (-0.92%) | 13,889,200 |
12 Sep 2023 | CNY | 0.654 | 0.659 | 0.653 | 0.655 | 0.655 | -0.004 (-0.61%) | 5,642,700 |
11 Sep 2023 | CNY | 0.641 | 0.659 | 0.641 | 0.659 | 0.659 | +0.018 (+2.81%) | 14,746,100 |
8 Sep 2023 | CNY | 0.643 | 0.643 | 0.637 | 0.641 | 0.641 | +0.002 (+0.31%) | 9,894,300 |
7 Sep 2023 | CNY | 0.65 | 0.65 | 0.638 | 0.639 | 0.639 | -0.01 (-1.54%) | 9,431,300 |
6 Sep 2023 | CNY | 0.654 | 0.654 | 0.646 | 0.649 | 0.649 | -0.006 (-0.92%) | 9,545,800 |
5 Sep 2023 | CNY | 0.654 | 0.656 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 13,056,000 |
4 Sep 2023 | CNY | 0.651 | 0.658 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 7,823,300 |
1 Sep 2023 | CNY | 0.651 | 0.655 | 0.648 | 0.65 | 0.65 | 0.0 (0.0%) | 7,691,100 |
31 Aug 2023 | CNY | 0.65 | 0.652 | 0.646 | 0.65 | 0.65 | -0.002 (-0.31%) | 7,662,300 |
30 Aug 2023 | CNY | 0.652 | 0.658 | 0.65 | 0.652 | 0.652 | 0.0 (0.0%) | 6,958,800 |
29 Aug 2023 | CNY | 0.636 | 0.653 | 0.636 | 0.652 | 0.652 | +0.016 (+2.52%) | 8,881,300 |
28 Aug 2023 | CNY | 0.66 | 0.669 | 0.632 | 0.636 | 0.636 | +0.004 (+0.63%) | 11,538,800 |