Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.522 | 0.525 | 0.517 | 0.518 | 0.518 | -0.003 (-0.58%) | 108,208,100 |
19 Sep 2023 | CNY | 0.528 | 0.528 | 0.519 | 0.521 | 0.521 | -0.007 (-1.33%) | 89,567,400 |
18 Sep 2023 | CNY | 0.53 | 0.534 | 0.525 | 0.528 | 0.528 | -0.001 (-0.19%) | 69,192,300 |
15 Sep 2023 | CNY | 0.531 | 0.538 | 0.527 | 0.529 | 0.529 | -0.001 (-0.19%) | 67,648,600 |
14 Sep 2023 | CNY | 0.536 | 0.537 | 0.528 | 0.53 | 0.53 | -0.006 (-1.12%) | 119,945,900 |
13 Sep 2023 | CNY | 0.547 | 0.547 | 0.531 | 0.536 | 0.536 | -0.013 (-2.37%) | 165,049,200 |
12 Sep 2023 | CNY | 0.55 | 0.551 | 0.546 | 0.549 | 0.549 | -0.002 (-0.36%) | 76,470,900 |
11 Sep 2023 | CNY | 0.543 | 0.555 | 0.541 | 0.551 | 0.551 | +0.006 (+1.10%) | 89,551,600 |
8 Sep 2023 | CNY | 0.542 | 0.548 | 0.539 | 0.545 | 0.545 | +0.002 (+0.37%) | 111,989,900 |
7 Sep 2023 | CNY | 0.559 | 0.559 | 0.543 | 0.543 | 0.543 | -0.018 (-3.21%) | 134,257,700 |
6 Sep 2023 | CNY | 0.551 | 0.561 | 0.548 | 0.561 | 0.561 | +0.005 (+0.90%) | 93,950,150 |
5 Sep 2023 | CNY | 0.56 | 0.563 | 0.553 | 0.556 | 0.556 | -0.003 (-0.54%) | 77,008,700 |
4 Sep 2023 | CNY | 0.553 | 0.561 | 0.551 | 0.559 | 0.559 | +0.005 (+0.90%) | 89,720,422 |
1 Sep 2023 | CNY | 0.558 | 0.56 | 0.549 | 0.554 | 0.554 | -0.004 (-0.72%) | 114,399,800 |
31 Aug 2023 | CNY | 0.553 | 0.561 | 0.55 | 0.558 | 0.558 | +0.003 (+0.54%) | 84,498,100 |
30 Aug 2023 | CNY | 0.548 | 0.561 | 0.546 | 0.555 | 0.555 | +0.01 (+1.83%) | 97,126,867 |
29 Aug 2023 | CNY | 0.523 | 0.545 | 0.52 | 0.545 | 0.545 | +0.021 (+4.01%) | 103,405,655 |
28 Aug 2023 | CNY | 0.54 | 0.549 | 0.522 | 0.524 | 0.524 | +0.006 (+1.16%) | 93,202,974 |
25 Aug 2023 | CNY | 0.53 | 0.53 | 0.515 | 0.518 | 0.518 | -0.015 (-2.81%) | 112,081,800 |
24 Aug 2023 | CNY | 0.537 | 0.541 | 0.53 | 0.533 | 0.533 | +0.002 (+0.38%) | 75,619,400 |
23 Aug 2023 | CNY | 0.543 | 0.544 | 0.53 | 0.531 | 0.531 | -0.015 (-2.75%) | 94,342,766 |
22 Aug 2023 | CNY | 0.537 | 0.548 | 0.531 | 0.546 | 0.546 | +0.011 (+2.06%) | 97,904,000 |
21 Aug 2023 | CNY | 0.541 | 0.546 | 0.535 | 0.535 | 0.535 | -0.006 (-1.11%) | 91,021,600 |
18 Aug 2023 | CNY | 0.552 | 0.555 | 0.54 | 0.541 | 0.541 | -0.009 (-1.64%) | 102,435,422 |
17 Aug 2023 | CNY | 0.545 | 0.553 | 0.542 | 0.55 | 0.55 | +0.003 (+0.55%) | 178,457,738 |
16 Aug 2023 | CNY | 0.561 | 0.562 | 0.547 | 0.547 | 0.547 | -0.016 (-2.84%) | 190,638,897 |
15 Aug 2023 | CNY | 0.573 | 0.573 | 0.555 | 0.563 | 0.563 | -0.01 (-1.75%) | 150,895,043 |
14 Aug 2023 | CNY | 0.566 | 0.573 | 0.562 | 0.573 | 0.573 | 0.0 (0.0%) | 102,832,800 |
11 Aug 2023 | CNY | 0.583 | 0.584 | 0.57 | 0.573 | 0.573 | -0.011 (-1.88%) | 89,725,100 |
10 Aug 2023 | CNY | 0.584 | 0.587 | 0.58 | 0.584 | 0.584 | -0.001 (-0.17%) | 104,124,600 |