Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.571 | 0.574 | 0.564 | 0.566 | 0.566 | -0.005 (-0.88%) | 2,842,300 |
19 Sep 2023 | CNY | 0.575 | 0.575 | 0.566 | 0.571 | 0.571 | -0.006 (-1.04%) | 2,257,200 |
18 Sep 2023 | CNY | 0.576 | 0.584 | 0.574 | 0.577 | 0.577 | 0.0 (0.0%) | 2,886,100 |
15 Sep 2023 | CNY | 0.582 | 0.585 | 0.575 | 0.577 | 0.577 | -0.005 (-0.86%) | 3,459,300 |
14 Sep 2023 | CNY | 0.588 | 0.588 | 0.579 | 0.582 | 0.582 | -0.007 (-1.19%) | 5,478,700 |
13 Sep 2023 | CNY | 0.597 | 0.597 | 0.583 | 0.589 | 0.589 | -0.011 (-1.83%) | 3,688,400 |
12 Sep 2023 | CNY | 0.6 | 0.602 | 0.597 | 0.6 | 0.6 | -0.002 (-0.33%) | 2,296,000 |
11 Sep 2023 | CNY | 0.59 | 0.607 | 0.59 | 0.602 | 0.602 | +0.009 (+1.52%) | 2,199,800 |
8 Sep 2023 | CNY | 0.59 | 0.596 | 0.588 | 0.593 | 0.593 | -0.002 (-0.34%) | 5,113,200 |
7 Sep 2023 | CNY | 0.608 | 0.608 | 0.594 | 0.595 | 0.595 | -0.015 (-2.46%) | 3,596,500 |
6 Sep 2023 | CNY | 0.61 | 0.61 | 0.602 | 0.61 | 0.61 | -0.001 (-0.16%) | 3,608,100 |
5 Sep 2023 | CNY | 0.618 | 0.621 | 0.608 | 0.611 | 0.611 | -0.004 (-0.65%) | 3,051,200 |
4 Sep 2023 | CNY | 0.61 | 0.615 | 0.609 | 0.615 | 0.615 | +0.006 (+0.99%) | 4,253,900 |
1 Sep 2023 | CNY | 0.611 | 0.619 | 0.607 | 0.609 | 0.609 | -0.002 (-0.33%) | 12,048,200 |
31 Aug 2023 | CNY | 0.617 | 0.618 | 0.61 | 0.611 | 0.611 | -0.008 (-1.29%) | 6,222,900 |
30 Aug 2023 | CNY | 0.613 | 0.62 | 0.604 | 0.619 | 0.619 | +0.015 (+2.48%) | 13,347,100 |
29 Aug 2023 | CNY | 0.587 | 0.606 | 0.578 | 0.604 | 0.604 | +0.017 (+2.90%) | 7,411,200 |
28 Aug 2023 | CNY | 0.599 | 0.61 | 0.585 | 0.587 | 0.587 | +0.01 (+1.73%) | 7,450,559 |
25 Aug 2023 | CNY | 0.593 | 0.593 | 0.576 | 0.577 | 0.577 | -0.019 (-3.19%) | 7,206,459 |
24 Aug 2023 | CNY | 0.601 | 0.604 | 0.592 | 0.596 | 0.596 | +0.001 (+0.17%) | 6,314,500 |
23 Aug 2023 | CNY | 0.611 | 0.611 | 0.589 | 0.595 | 0.595 | -0.016 (-2.62%) | 8,971,500 |
22 Aug 2023 | CNY | 0.603 | 0.611 | 0.593 | 0.611 | 0.611 | +0.015 (+2.52%) | 3,481,400 |
21 Aug 2023 | CNY | 0.602 | 0.607 | 0.596 | 0.596 | 0.596 | -0.006 (-1.00%) | 2,446,200 |
18 Aug 2023 | CNY | 0.613 | 0.617 | 0.601 | 0.602 | 0.602 | -0.011 (-1.79%) | 4,354,900 |
17 Aug 2023 | CNY | 0.604 | 0.614 | 0.604 | 0.613 | 0.613 | +0.001 (+0.16%) | 5,985,300 |
16 Aug 2023 | CNY | 0.629 | 0.629 | 0.61 | 0.612 | 0.612 | -0.017 (-2.70%) | 4,764,200 |
15 Aug 2023 | CNY | 0.635 | 0.639 | 0.62 | 0.629 | 0.629 | -0.004 (-0.63%) | 4,792,000 |
14 Aug 2023 | CNY | 0.635 | 0.635 | 0.622 | 0.633 | 0.633 | -0.001 (-0.16%) | 3,967,500 |
11 Aug 2023 | CNY | 0.65 | 0.65 | 0.629 | 0.634 | 0.634 | -0.011 (-1.71%) | 7,014,500 |
10 Aug 2023 | CNY | 0.647 | 0.647 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 2,702,300 |