Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.551 | 0.553 | 0.545 | 0.549 | 0.549 | -0.003 (-0.54%) | 66,084,900 |
22 Sep 2023 | CNY | 0.541 | 0.553 | 0.54 | 0.552 | 0.552 | +0.009 (+1.66%) | 82,506,701 |
21 Sep 2023 | CNY | 0.55 | 0.551 | 0.543 | 0.543 | 0.543 | -0.008 (-1.45%) | 78,424,000 |
20 Sep 2023 | CNY | 0.555 | 0.555 | 0.549 | 0.551 | 0.551 | -0.005 (-0.90%) | 68,874,800 |
19 Sep 2023 | CNY | 0.56 | 0.562 | 0.553 | 0.556 | 0.556 | -0.006 (-1.07%) | 67,636,500 |
18 Sep 2023 | CNY | 0.55 | 0.567 | 0.55 | 0.562 | 0.562 | +0.007 (+1.26%) | 96,078,600 |
15 Sep 2023 | CNY | 0.563 | 0.563 | 0.554 | 0.555 | 0.555 | -0.006 (-1.07%) | 101,291,300 |
14 Sep 2023 | CNY | 0.565 | 0.567 | 0.559 | 0.561 | 0.561 | -0.006 (-1.06%) | 120,313,800 |
13 Sep 2023 | CNY | 0.572 | 0.575 | 0.565 | 0.567 | 0.567 | -0.007 (-1.22%) | 140,741,200 |
12 Sep 2023 | CNY | 0.573 | 0.581 | 0.571 | 0.574 | 0.574 | +0.001 (+0.17%) | 72,376,200 |
11 Sep 2023 | CNY | 0.569 | 0.577 | 0.565 | 0.573 | 0.573 | +0.004 (+0.70%) | 76,269,500 |
8 Sep 2023 | CNY | 0.575 | 0.577 | 0.567 | 0.569 | 0.569 | -0.009 (-1.56%) | 105,490,574 |
7 Sep 2023 | CNY | 0.591 | 0.592 | 0.577 | 0.578 | 0.578 | -0.015 (-2.53%) | 128,823,576 |
6 Sep 2023 | CNY | 0.593 | 0.596 | 0.589 | 0.593 | 0.593 | -0.003 (-0.50%) | 76,568,500 |
5 Sep 2023 | CNY | 0.592 | 0.6 | 0.59 | 0.596 | 0.596 | -0.001 (-0.17%) | 86,682,300 |
4 Sep 2023 | CNY | 0.593 | 0.597 | 0.585 | 0.597 | 0.597 | +0.007 (+1.19%) | 85,467,200 |
1 Sep 2023 | CNY | 0.59 | 0.593 | 0.587 | 0.59 | 0.59 | 0.0 (0.0%) | 62,500,900 |
31 Aug 2023 | CNY | 0.595 | 0.595 | 0.588 | 0.59 | 0.59 | -0.007 (-1.17%) | 75,139,700 |
30 Aug 2023 | CNY | 0.598 | 0.605 | 0.595 | 0.597 | 0.597 | -0.001 (-0.17%) | 98,231,300 |
29 Aug 2023 | CNY | 0.585 | 0.601 | 0.584 | 0.598 | 0.598 | +0.013 (+2.22%) | 97,217,700 |
28 Aug 2023 | CNY | 0.608 | 0.615 | 0.583 | 0.585 | 0.585 | +0.003 (+0.52%) | 129,534,101 |
25 Aug 2023 | CNY | 0.584 | 0.588 | 0.579 | 0.582 | 0.582 | -0.004 (-0.68%) | 89,281,000 |
24 Aug 2023 | CNY | 0.581 | 0.591 | 0.578 | 0.586 | 0.586 | +0.006 (+1.03%) | 98,767,803 |
23 Aug 2023 | CNY | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.016 (-2.68%) | 90,358,200 |
22 Aug 2023 | CNY | 0.604 | 0.608 | 0.585 | 0.596 | 0.596 | -0.008 (-1.32%) | 135,708,900 |
21 Aug 2023 | CNY | 0.616 | 0.617 | 0.603 | 0.604 | 0.604 | -0.013 (-2.11%) | 167,745,300 |
18 Aug 2023 | CNY | 0.623 | 0.629 | 0.617 | 0.617 | 0.617 | -0.006 (-0.96%) | 77,527,300 |
17 Aug 2023 | CNY | 0.622 | 0.624 | 0.615 | 0.623 | 0.623 | +0.001 (+0.16%) | 83,563,100 |
16 Aug 2023 | CNY | 0.628 | 0.633 | 0.622 | 0.622 | 0.622 | -0.007 (-1.11%) | 78,437,000 |
15 Aug 2023 | CNY | 0.638 | 0.64 | 0.624 | 0.629 | 0.629 | -0.011 (-1.72%) | 113,666,603 |