Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.437 | 0.439 | 0.427 | 0.428 | 0.428 | -0.007 (-1.61%) | 1,489,513,660 |
13 Oct 2023 | CNY | 0.434 | 0.439 | 0.433 | 0.435 | 0.435 | -0.002 (-0.46%) | 1,069,677,810 |
12 Oct 2023 | CNY | 0.439 | 0.44 | 0.434 | 0.437 | 0.437 | +0.002 (+0.46%) | 1,201,234,760 |
11 Oct 2023 | CNY | 0.427 | 0.44 | 0.427 | 0.435 | 0.435 | +0.009 (+2.11%) | 2,083,577,850 |
10 Oct 2023 | CNY | 0.433 | 0.433 | 0.425 | 0.426 | 0.426 | -0.007 (-1.62%) | 950,871,900 |
9 Oct 2023 | CNY | 0.428 | 0.434 | 0.423 | 0.433 | 0.433 | +0.005 (+1.17%) | 1,334,530,610 |
28 Sep 2023 | CNY | 0.432 | 0.434 | 0.427 | 0.428 | 0.428 | -0.004 (-0.93%) | 1,015,768,670 |
27 Sep 2023 | CNY | 0.423 | 0.433 | 0.423 | 0.432 | 0.432 | +0.009 (+2.13%) | 1,715,837,360 |
26 Sep 2023 | CNY | 0.425 | 0.426 | 0.422 | 0.423 | 0.423 | -0.002 (-0.47%) | 692,219,780 |
25 Sep 2023 | CNY | 0.419 | 0.427 | 0.418 | 0.425 | 0.425 | +0.006 (+1.43%) | 1,803,963,020 |
22 Sep 2023 | CNY | 0.414 | 0.42 | 0.41 | 0.419 | 0.419 | +0.004 (+0.96%) | 1,111,046,210 |
21 Sep 2023 | CNY | 0.418 | 0.419 | 0.414 | 0.415 | 0.415 | -0.004 (-0.95%) | 868,697,000 |
20 Sep 2023 | CNY | 0.421 | 0.421 | 0.418 | 0.419 | 0.419 | -0.002 (-0.48%) | 873,079,230 |
19 Sep 2023 | CNY | 0.423 | 0.424 | 0.418 | 0.421 | 0.421 | -0.002 (-0.47%) | 917,406,880 |
18 Sep 2023 | CNY | 0.417 | 0.425 | 0.417 | 0.423 | 0.423 | +0.006 (+1.44%) | 1,746,455,930 |
15 Sep 2023 | CNY | 0.412 | 0.421 | 0.41 | 0.417 | 0.417 | +0.006 (+1.46%) | 2,165,032,650 |
14 Sep 2023 | CNY | 0.41 | 0.412 | 0.407 | 0.411 | 0.411 | 0.0 (0.0%) | 932,599,420 |
13 Sep 2023 | CNY | 0.413 | 0.415 | 0.407 | 0.411 | 0.411 | -0.002 (-0.48%) | 1,176,953,110 |
12 Sep 2023 | CNY | 0.414 | 0.416 | 0.412 | 0.413 | 0.413 | -0.002 (-0.48%) | 840,922,870 |
11 Sep 2023 | CNY | 0.406 | 0.416 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,105,822,530 |
8 Sep 2023 | CNY | 0.404 | 0.408 | 0.404 | 0.405 | 0.405 | 0.0 (0.0%) | 1,100,013,640 |
7 Sep 2023 | CNY | 0.412 | 0.412 | 0.405 | 0.405 | 0.405 | -0.007 (-1.70%) | 1,211,162,910 |
6 Sep 2023 | CNY | 0.417 | 0.418 | 0.411 | 0.412 | 0.412 | -0.006 (-1.44%) | 1,277,508,700 |
5 Sep 2023 | CNY | 0.419 | 0.42 | 0.417 | 0.418 | 0.418 | -0.002 (-0.48%) | 797,352,010 |
4 Sep 2023 | CNY | 0.417 | 0.422 | 0.416 | 0.42 | 0.42 | +0.004 (+0.96%) | 1,162,435,130 |
1 Sep 2023 | CNY | 0.419 | 0.42 | 0.414 | 0.416 | 0.416 | -0.003 (-0.72%) | 1,143,120,640 |
31 Aug 2023 | CNY | 0.419 | 0.42 | 0.416 | 0.419 | 0.419 | -0.002 (-0.48%) | 1,017,479,540 |
30 Aug 2023 | CNY | 0.422 | 0.423 | 0.418 | 0.421 | 0.421 | 0.0 (0.0%) | 1,418,783,120 |
29 Aug 2023 | CNY | 0.414 | 0.423 | 0.413 | 0.421 | 0.421 | +0.006 (+1.45%) | 1,504,455,350 |
28 Aug 2023 | CNY | 0.433 | 0.435 | 0.413 | 0.415 | 0.415 | +0.006 (+1.47%) | 2,215,010,230 |