Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.564 | 0.566 | 0.553 | 0.556 | 0.556 | -0.009 (-1.59%) | 67,969,720 |
13 Oct 2023 | CNY | 0.558 | 0.565 | 0.556 | 0.565 | 0.565 | +0.005 (+0.89%) | 87,417,500 |
12 Oct 2023 | CNY | 0.56 | 0.565 | 0.556 | 0.56 | 0.56 | +0.002 (+0.36%) | 85,736,600 |
11 Oct 2023 | CNY | 0.549 | 0.564 | 0.549 | 0.558 | 0.558 | +0.01 (+1.82%) | 131,201,030 |
10 Oct 2023 | CNY | 0.557 | 0.557 | 0.547 | 0.548 | 0.548 | -0.009 (-1.62%) | 55,076,700 |
9 Oct 2023 | CNY | 0.558 | 0.558 | 0.551 | 0.557 | 0.557 | -0.001 (-0.18%) | 58,655,100 |
28 Sep 2023 | CNY | 0.562 | 0.565 | 0.557 | 0.558 | 0.558 | -0.004 (-0.71%) | 51,713,100 |
27 Sep 2023 | CNY | 0.554 | 0.564 | 0.554 | 0.562 | 0.562 | +0.007 (+1.26%) | 94,999,900 |
26 Sep 2023 | CNY | 0.561 | 0.561 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 52,067,700 |
25 Sep 2023 | CNY | 0.554 | 0.562 | 0.552 | 0.56 | 0.56 | +0.006 (+1.08%) | 99,736,420 |
22 Sep 2023 | CNY | 0.547 | 0.556 | 0.545 | 0.554 | 0.554 | +0.005 (+0.91%) | 75,817,200 |
21 Sep 2023 | CNY | 0.555 | 0.555 | 0.549 | 0.549 | 0.549 | -0.006 (-1.08%) | 58,791,700 |
20 Sep 2023 | CNY | 0.559 | 0.561 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 51,426,800 |
19 Sep 2023 | CNY | 0.564 | 0.567 | 0.557 | 0.56 | 0.56 | -0.003 (-0.53%) | 58,383,700 |
18 Sep 2023 | CNY | 0.559 | 0.566 | 0.557 | 0.563 | 0.563 | +0.004 (+0.72%) | 136,545,500 |
15 Sep 2023 | CNY | 0.549 | 0.562 | 0.546 | 0.559 | 0.559 | +0.011 (+2.01%) | 140,929,400 |
14 Sep 2023 | CNY | 0.548 | 0.551 | 0.543 | 0.548 | 0.548 | 0.0 (0.0%) | 85,324,000 |
13 Sep 2023 | CNY | 0.552 | 0.553 | 0.544 | 0.548 | 0.548 | -0.003 (-0.54%) | 76,117,300 |
12 Sep 2023 | CNY | 0.551 | 0.555 | 0.548 | 0.551 | 0.551 | -0.001 (-0.18%) | 53,863,500 |
11 Sep 2023 | CNY | 0.536 | 0.553 | 0.536 | 0.552 | 0.552 | +0.016 (+2.99%) | 157,041,300 |
8 Sep 2023 | CNY | 0.532 | 0.538 | 0.531 | 0.536 | 0.536 | +0.003 (+0.56%) | 62,636,000 |
7 Sep 2023 | CNY | 0.541 | 0.541 | 0.531 | 0.533 | 0.533 | -0.008 (-1.48%) | 88,848,400 |
6 Sep 2023 | CNY | 0.544 | 0.544 | 0.539 | 0.541 | 0.541 | -0.004 (-0.73%) | 88,979,000 |
5 Sep 2023 | CNY | 0.548 | 0.549 | 0.544 | 0.545 | 0.545 | -0.003 (-0.55%) | 49,229,300 |
4 Sep 2023 | CNY | 0.551 | 0.551 | 0.544 | 0.548 | 0.548 | +0.001 (+0.18%) | 62,781,500 |
1 Sep 2023 | CNY | 0.55 | 0.552 | 0.546 | 0.547 | 0.547 | -0.001 (-0.18%) | 56,260,800 |
31 Aug 2023 | CNY | 0.548 | 0.55 | 0.543 | 0.548 | 0.548 | -0.002 (-0.36%) | 72,016,800 |
30 Aug 2023 | CNY | 0.547 | 0.553 | 0.546 | 0.55 | 0.55 | +0.004 (+0.73%) | 95,713,800 |
29 Aug 2023 | CNY | 0.532 | 0.548 | 0.532 | 0.546 | 0.546 | +0.011 (+2.06%) | 124,914,300 |
28 Aug 2023 | CNY | 0.558 | 0.562 | 0.533 | 0.535 | 0.535 | +0.002 (+0.38%) | 153,627,100 |