Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.41 | 0.414 | 0.407 | 0.409 | 0.409 | -0.003 (-0.73%) | 1,225,371,800 |
24 Aug 2023 | CNY | 0.403 | 0.414 | 0.402 | 0.412 | 0.412 | +0.01 (+2.49%) | 1,757,912,090 |
23 Aug 2023 | CNY | 0.408 | 0.409 | 0.401 | 0.402 | 0.402 | -0.008 (-1.95%) | 1,230,974,870 |
22 Aug 2023 | CNY | 0.412 | 0.414 | 0.402 | 0.41 | 0.41 | -0.002 (-0.49%) | 2,003,545,230 |
21 Aug 2023 | CNY | 0.413 | 0.417 | 0.409 | 0.412 | 0.412 | -0.004 (-0.96%) | 1,612,151,910 |
18 Aug 2023 | CNY | 0.422 | 0.423 | 0.415 | 0.416 | 0.416 | -0.006 (-1.42%) | 1,427,104,140 |
17 Aug 2023 | CNY | 0.419 | 0.423 | 0.417 | 0.422 | 0.422 | +0.002 (+0.48%) | 1,273,363,600 |
16 Aug 2023 | CNY | 0.419 | 0.425 | 0.418 | 0.42 | 0.42 | +0.001 (+0.24%) | 1,419,900,930 |
15 Aug 2023 | CNY | 0.422 | 0.423 | 0.416 | 0.419 | 0.419 | -0.004 (-0.95%) | 1,413,204,730 |
14 Aug 2023 | CNY | 0.418 | 0.423 | 0.417 | 0.423 | 0.423 | +0.002 (+0.48%) | 1,474,973,490 |
11 Aug 2023 | CNY | 0.427 | 0.429 | 0.42 | 0.421 | 0.421 | -0.006 (-1.41%) | 1,360,077,760 |
10 Aug 2023 | CNY | 0.425 | 0.427 | 0.422 | 0.427 | 0.427 | +0.001 (+0.23%) | 1,214,594,200 |
9 Aug 2023 | CNY | 0.419 | 0.429 | 0.418 | 0.426 | 0.426 | +0.006 (+1.43%) | 2,396,045,870 |
8 Aug 2023 | CNY | 0.416 | 0.423 | 0.415 | 0.42 | 0.42 | +0.002 (+0.48%) | 2,144,842,090 |
7 Aug 2023 | CNY | 0.429 | 0.43 | 0.416 | 0.418 | 0.418 | -0.013 (-3.02%) | 3,890,578,820 |
4 Aug 2023 | CNY | 0.436 | 0.438 | 0.431 | 0.431 | 0.431 | -0.003 (-0.69%) | 1,634,140,680 |
3 Aug 2023 | CNY | 0.427 | 0.435 | 0.426 | 0.434 | 0.434 | +0.006 (+1.40%) | 1,698,164,180 |
2 Aug 2023 | CNY | 0.434 | 0.435 | 0.428 | 0.428 | 0.428 | -0.007 (-1.61%) | 2,052,001,990 |
1 Aug 2023 | CNY | 0.436 | 0.442 | 0.433 | 0.435 | 0.435 | -0.002 (-0.46%) | 2,032,162,240 |
31 Jul 2023 | CNY | 0.45 | 0.451 | 0.434 | 0.437 | 0.437 | -0.011 (-2.46%) | 2,837,504,100 |
28 Jul 2023 | CNY | 0.44 | 0.449 | 0.438 | 0.448 | 0.448 | +0.007 (+1.59%) | 1,522,803,190 |
27 Jul 2023 | CNY | 0.44 | 0.444 | 0.439 | 0.441 | 0.441 | +0.001 (+0.23%) | 1,363,932,500 |
26 Jul 2023 | CNY | 0.435 | 0.442 | 0.434 | 0.44 | 0.44 | +0.004 (+0.92%) | 1,468,396,090 |
25 Jul 2023 | CNY | 0.434 | 0.436 | 0.431 | 0.436 | 0.436 | +0.005 (+1.16%) | 1,471,931,090 |
24 Jul 2023 | CNY | 0.428 | 0.436 | 0.428 | 0.431 | 0.431 | +0.002 (+0.47%) | 1,167,065,850 |
21 Jul 2023 | CNY | 0.425 | 0.434 | 0.424 | 0.429 | 0.429 | +0.005 (+1.18%) | 1,471,256,180 |
20 Jul 2023 | CNY | 0.428 | 0.431 | 0.424 | 0.424 | 0.424 | -0.002 (-0.47%) | 784,815,240 |
19 Jul 2023 | CNY | 0.429 | 0.43 | 0.425 | 0.426 | 0.426 | -0.004 (-0.93%) | 892,966,180 |
18 Jul 2023 | CNY | 0.428 | 0.43 | 0.426 | 0.43 | 0.43 | +0.003 (+0.70%) | 789,969,480 |
17 Jul 2023 | CNY | 0.43 | 0.431 | 0.426 | 0.427 | 0.427 | -0.004 (-0.93%) | 788,310,630 |