Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 0.634 | 0.634 | 0.625 | 0.625 | 0.625 | -0.009 (-1.42%) | 186,604,700 |
25 Sep 2023 | CNY | 0.641 | 0.643 | 0.633 | 0.634 | 0.634 | -0.009 (-1.40%) | 182,860,500 |
22 Sep 2023 | CNY | 0.636 | 0.644 | 0.634 | 0.643 | 0.643 | +0.005 (+0.78%) | 160,606,394 |
21 Sep 2023 | CNY | 0.638 | 0.646 | 0.637 | 0.638 | 0.638 | 0.0 (0.0%) | 139,201,294 |
20 Sep 2023 | CNY | 0.642 | 0.646 | 0.638 | 0.638 | 0.638 | -0.006 (-0.93%) | 140,073,900 |
19 Sep 2023 | CNY | 0.653 | 0.654 | 0.643 | 0.644 | 0.644 | -0.009 (-1.38%) | 146,754,500 |
18 Sep 2023 | CNY | 0.657 | 0.657 | 0.651 | 0.653 | 0.653 | -0.006 (-0.91%) | 133,183,000 |
15 Sep 2023 | CNY | 0.658 | 0.66 | 0.654 | 0.659 | 0.659 | 0.0 (0.0%) | 135,350,800 |
14 Sep 2023 | CNY | 0.658 | 0.66 | 0.655 | 0.659 | 0.659 | 0.0 (0.0%) | 116,931,700 |
13 Sep 2023 | CNY | 0.667 | 0.667 | 0.654 | 0.659 | 0.659 | -0.008 (-1.20%) | 178,025,400 |
12 Sep 2023 | CNY | 0.671 | 0.671 | 0.663 | 0.667 | 0.667 | -0.004 (-0.60%) | 188,371,627 |
11 Sep 2023 | CNY | 0.681 | 0.681 | 0.666 | 0.671 | 0.671 | -0.01 (-1.47%) | 308,165,700 |
8 Sep 2023 | CNY | 0.665 | 0.683 | 0.663 | 0.681 | 0.681 | +0.015 (+2.25%) | 404,387,800 |
7 Sep 2023 | CNY | 0.67 | 0.673 | 0.665 | 0.666 | 0.666 | -0.008 (-1.19%) | 344,995,549 |
6 Sep 2023 | CNY | 0.658 | 0.674 | 0.654 | 0.674 | 0.674 | +0.015 (+2.28%) | 327,173,728 |
5 Sep 2023 | CNY | 0.662 | 0.665 | 0.658 | 0.659 | 0.659 | -0.004 (-0.60%) | 123,875,700 |
4 Sep 2023 | CNY | 0.658 | 0.663 | 0.657 | 0.663 | 0.663 | +0.005 (+0.76%) | 143,692,400 |
1 Sep 2023 | CNY | 0.66 | 0.662 | 0.653 | 0.658 | 0.658 | -0.004 (-0.60%) | 159,239,600 |
31 Aug 2023 | CNY | 0.663 | 0.665 | 0.658 | 0.662 | 0.662 | -0.002 (-0.30%) | 190,539,600 |
30 Aug 2023 | CNY | 0.658 | 0.669 | 0.658 | 0.664 | 0.664 | +0.006 (+0.91%) | 283,087,200 |
29 Aug 2023 | CNY | 0.642 | 0.664 | 0.641 | 0.658 | 0.658 | +0.014 (+2.17%) | 257,360,183 |
28 Aug 2023 | CNY | 0.662 | 0.666 | 0.64 | 0.644 | 0.644 | +0.006 (+0.94%) | 295,936,796 |
25 Aug 2023 | CNY | 0.643 | 0.649 | 0.634 | 0.638 | 0.638 | -0.008 (-1.24%) | 190,254,700 |
24 Aug 2023 | CNY | 0.643 | 0.65 | 0.638 | 0.646 | 0.646 | +0.003 (+0.47%) | 152,337,400 |
23 Aug 2023 | CNY | 0.658 | 0.658 | 0.643 | 0.643 | 0.643 | -0.017 (-2.58%) | 212,037,300 |
22 Aug 2023 | CNY | 0.651 | 0.662 | 0.649 | 0.66 | 0.66 | +0.009 (+1.38%) | 271,038,555 |
21 Aug 2023 | CNY | 0.663 | 0.664 | 0.65 | 0.651 | 0.651 | -0.01 (-1.51%) | 258,809,455 |
18 Aug 2023 | CNY | 0.662 | 0.672 | 0.66 | 0.661 | 0.661 | -0.004 (-0.60%) | 281,303,323 |
17 Aug 2023 | CNY | 0.639 | 0.666 | 0.635 | 0.665 | 0.665 | +0.024 (+3.74%) | 419,681,023 |
16 Aug 2023 | CNY | 0.651 | 0.651 | 0.64 | 0.641 | 0.641 | -0.01 (-1.54%) | 191,737,300 |