Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.588 | 0.59 | 0.586 | 0.586 | 0.586 | -0.002 (-0.34%) | 44,100 |
22 Sep 2023 | CNY | 0.58 | 0.591 | 0.578 | 0.588 | 0.588 | +0.006 (+1.03%) | 3,709,200 |
21 Sep 2023 | CNY | 0.583 | 0.587 | 0.574 | 0.582 | 0.582 | -0.001 (-0.17%) | 736,600 |
20 Sep 2023 | CNY | 0.592 | 0.592 | 0.583 | 0.583 | 0.583 | -0.011 (-1.85%) | 2,270,300 |
19 Sep 2023 | CNY | 0.596 | 0.596 | 0.591 | 0.594 | 0.594 | -0.007 (-1.16%) | 125,900 |
18 Sep 2023 | CNY | 0.587 | 0.603 | 0.587 | 0.601 | 0.601 | +0.005 (+0.84%) | 1,187,000 |
15 Sep 2023 | CNY | 0.591 | 0.6 | 0.591 | 0.596 | 0.596 | -0.001 (-0.17%) | 1,453,900 |
14 Sep 2023 | CNY | 0.597 | 0.599 | 0.594 | 0.597 | 0.597 | +0.002 (+0.34%) | 136,200 |
13 Sep 2023 | CNY | 0.617 | 0.617 | 0.593 | 0.595 | 0.595 | -0.016 (-2.62%) | 3,448,000 |
12 Sep 2023 | CNY | 0.616 | 0.616 | 0.61 | 0.611 | 0.611 | -0.003 (-0.49%) | 15,900 |
11 Sep 2023 | CNY | 0.609 | 0.616 | 0.609 | 0.614 | 0.614 | +0.006 (+0.99%) | 384,200 |
8 Sep 2023 | CNY | 0.607 | 0.608 | 0.602 | 0.608 | 0.608 | 0.0 (0.0%) | 25,300 |
7 Sep 2023 | CNY | 0.624 | 0.624 | 0.608 | 0.608 | 0.608 | -0.016 (-2.56%) | 1,154,800 |
6 Sep 2023 | CNY | 0.617 | 0.624 | 0.617 | 0.624 | 0.624 | +0.006 (+0.97%) | 139,600 |
5 Sep 2023 | CNY | 0.621 | 0.624 | 0.618 | 0.618 | 0.618 | 0.0 (0.0%) | 146,200 |
4 Sep 2023 | CNY | 0.614 | 0.623 | 0.613 | 0.618 | 0.618 | +0.004 (+0.65%) | 65,600 |
1 Sep 2023 | CNY | 0.617 | 0.618 | 0.614 | 0.614 | 0.614 | +0.001 (+0.16%) | 1,164,472 |
31 Aug 2023 | CNY | 0.623 | 0.623 | 0.612 | 0.613 | 0.613 | -0.01 (-1.61%) | 4,350,600 |
30 Aug 2023 | CNY | 0.613 | 0.623 | 0.613 | 0.623 | 0.623 | +0.014 (+2.30%) | 2,847,500 |
29 Aug 2023 | CNY | 0.6 | 0.615 | 0.6 | 0.609 | 0.609 | +0.014 (+2.35%) | 2,336,100 |
28 Aug 2023 | CNY | 0.636 | 0.636 | 0.594 | 0.595 | 0.595 | -0.001 (-0.17%) | 3,048,100 |
25 Aug 2023 | CNY | 0.607 | 0.607 | 0.591 | 0.596 | 0.596 | -0.018 (-2.93%) | 4,959,000 |
24 Aug 2023 | CNY | 0.61 | 0.615 | 0.605 | 0.614 | 0.614 | +0.004 (+0.66%) | 1,499,000 |
23 Aug 2023 | CNY | 0.619 | 0.619 | 0.606 | 0.61 | 0.61 | -0.012 (-1.93%) | 748,500 |
22 Aug 2023 | CNY | 0.631 | 0.631 | 0.61 | 0.622 | 0.622 | -0.004 (-0.64%) | 1,497,600 |
21 Aug 2023 | CNY | 0.636 | 0.636 | 0.621 | 0.626 | 0.626 | -0.009 (-1.42%) | 468,900 |
18 Aug 2023 | CNY | 0.643 | 0.643 | 0.633 | 0.635 | 0.635 | -0.003 (-0.47%) | 81,400 |
17 Aug 2023 | CNY | 0.638 | 0.643 | 0.635 | 0.638 | 0.638 | 0.0 (0.0%) | 798,700 |
16 Aug 2023 | CNY | 0.65 | 0.653 | 0.638 | 0.638 | 0.638 | -0.011 (-1.69%) | 2,191,600 |
15 Aug 2023 | CNY | 0.652 | 0.667 | 0.645 | 0.649 | 0.649 | -0.009 (-1.37%) | 1,071,200 |