Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 0.567 | 0.577 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 95,813,408 |
16 Aug 2023 | CNY | 0.57 | 0.573 | 0.568 | 0.57 | 0.57 | -0.002 (-0.35%) | 72,293,100 |
15 Aug 2023 | CNY | 0.573 | 0.574 | 0.566 | 0.572 | 0.572 | -0.002 (-0.35%) | 135,967,100 |
14 Aug 2023 | CNY | 0.574 | 0.574 | 0.565 | 0.574 | 0.574 | -0.002 (-0.35%) | 105,295,900 |
11 Aug 2023 | CNY | 0.588 | 0.589 | 0.575 | 0.576 | 0.576 | -0.011 (-1.87%) | 117,592,600 |
10 Aug 2023 | CNY | 0.588 | 0.588 | 0.582 | 0.587 | 0.587 | -0.002 (-0.34%) | 98,329,900 |
9 Aug 2023 | CNY | 0.585 | 0.59 | 0.584 | 0.589 | 0.589 | +0.002 (+0.34%) | 126,189,600 |
8 Aug 2023 | CNY | 0.581 | 0.589 | 0.581 | 0.587 | 0.587 | +0.003 (+0.51%) | 148,909,100 |
7 Aug 2023 | CNY | 0.59 | 0.591 | 0.582 | 0.584 | 0.584 | -0.01 (-1.68%) | 161,136,200 |
4 Aug 2023 | CNY | 0.597 | 0.602 | 0.592 | 0.594 | 0.594 | 0.0 (0.0%) | 219,104,200 |
3 Aug 2023 | CNY | 0.588 | 0.595 | 0.586 | 0.594 | 0.594 | +0.005 (+0.85%) | 194,783,500 |
2 Aug 2023 | CNY | 0.592 | 0.594 | 0.586 | 0.589 | 0.589 | -0.004 (-0.67%) | 97,935,100 |
1 Aug 2023 | CNY | 0.596 | 0.601 | 0.59 | 0.593 | 0.593 | -0.004 (-0.67%) | 106,914,500 |
31 Jul 2023 | CNY | 0.605 | 0.612 | 0.595 | 0.597 | 0.597 | -0.002 (-0.33%) | 186,258,400 |
28 Jul 2023 | CNY | 0.587 | 0.6 | 0.582 | 0.599 | 0.599 | +0.012 (+2.04%) | 134,903,800 |
27 Jul 2023 | CNY | 0.584 | 0.59 | 0.584 | 0.587 | 0.587 | +0.004 (+0.69%) | 138,267,500 |
26 Jul 2023 | CNY | 0.582 | 0.585 | 0.579 | 0.583 | 0.583 | 0.0 (0.0%) | 122,170,400 |
25 Jul 2023 | CNY | 0.572 | 0.584 | 0.572 | 0.583 | 0.583 | +0.015 (+2.64%) | 145,550,000 |
24 Jul 2023 | CNY | 0.571 | 0.571 | 0.564 | 0.568 | 0.568 | -0.001 (-0.18%) | 130,725,800 |
21 Jul 2023 | CNY | 0.563 | 0.573 | 0.562 | 0.569 | 0.569 | +0.004 (+0.71%) | 73,578,900 |
20 Jul 2023 | CNY | 0.568 | 0.572 | 0.563 | 0.565 | 0.565 | -0.001 (-0.18%) | 84,728,600 |
19 Jul 2023 | CNY | 0.567 | 0.57 | 0.565 | 0.566 | 0.566 | -0.001 (-0.18%) | 52,947,800 |
18 Jul 2023 | CNY | 0.569 | 0.569 | 0.565 | 0.567 | 0.567 | 0.0 (0.0%) | 36,107,100 |
17 Jul 2023 | CNY | 0.577 | 0.577 | 0.564 | 0.567 | 0.567 | -0.006 (-1.05%) | 72,844,500 |
14 Jul 2023 | CNY | 0.578 | 0.579 | 0.572 | 0.573 | 0.573 | -0.004 (-0.69%) | 68,635,600 |
13 Jul 2023 | CNY | 0.572 | 0.579 | 0.569 | 0.577 | 0.577 | +0.008 (+1.41%) | 86,471,800 |
12 Jul 2023 | CNY | 0.573 | 0.574 | 0.567 | 0.569 | 0.569 | -0.003 (-0.52%) | 56,220,800 |
11 Jul 2023 | CNY | 0.568 | 0.572 | 0.566 | 0.572 | 0.572 | +0.005 (+0.88%) | 45,773,800 |
10 Jul 2023 | CNY | 0.566 | 0.573 | 0.566 | 0.567 | 0.567 | 0.0 (0.0%) | 52,206,200 |
7 Jul 2023 | CNY | 0.566 | 0.57 | 0.565 | 0.567 | 0.567 | -0.001 (-0.18%) | 52,898,700 |