Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 0.521 | 0.525 | 0.519 | 0.522 | 0.522 | +0.004 (+0.77%) | 2,147,088,000 |
28 Sep 2023 | CNY | 0.527 | 0.528 | 0.516 | 0.518 | 0.518 | -0.009 (-1.71%) | 2,851,334,000 |
27 Sep 2023 | CNY | 0.524 | 0.531 | 0.523 | 0.527 | 0.527 | +0.003 (+0.57%) | 3,088,977,000 |
26 Sep 2023 | CNY | 0.529 | 0.53 | 0.522 | 0.524 | 0.524 | -0.007 (-1.32%) | 2,881,575,000 |
25 Sep 2023 | CNY | 0.54 | 0.54 | 0.53 | 0.531 | 0.531 | -0.01 (-1.85%) | 2,297,397,000 |
22 Sep 2023 | CNY | 0.523 | 0.543 | 0.523 | 0.541 | 0.541 | +0.014 (+2.66%) | 4,215,931,000 |
21 Sep 2023 | CNY | 0.533 | 0.534 | 0.524 | 0.527 | 0.527 | -0.011 (-2.04%) | 3,094,184,000 |
20 Sep 2023 | CNY | 0.542 | 0.543 | 0.535 | 0.538 | 0.538 | -0.006 (-1.10%) | 2,500,826,000 |
19 Sep 2023 | CNY | 0.547 | 0.548 | 0.54 | 0.544 | 0.544 | -0.004 (-0.73%) | 2,442,707,000 |
18 Sep 2023 | CNY | 0.552 | 0.554 | 0.546 | 0.548 | 0.548 | -0.009 (-1.62%) | 3,036,131,000 |
15 Sep 2023 | CNY | 0.556 | 0.561 | 0.55 | 0.557 | 0.557 | +0.003 (+0.54%) | 3,474,668,000 |
14 Sep 2023 | CNY | 0.553 | 0.557 | 0.55 | 0.554 | 0.554 | +0.002 (+0.36%) | 2,234,120,000 |
13 Sep 2023 | CNY | 0.557 | 0.559 | 0.549 | 0.552 | 0.552 | -0.005 (-0.90%) | 2,510,084,000 |
12 Sep 2023 | CNY | 0.554 | 0.562 | 0.551 | 0.557 | 0.557 | +0.003 (+0.54%) | 2,684,910,000 |
11 Sep 2023 | CNY | 0.549 | 0.558 | 0.546 | 0.554 | 0.554 | +0.003 (+0.54%) | 4,269,531,000 |
8 Sep 2023 | CNY | 0.55 | 0.556 | 0.548 | 0.551 | 0.551 | -0.008 (-1.43%) | 1,586,416,000 |
7 Sep 2023 | CNY | 0.568 | 0.568 | 0.559 | 0.559 | 0.559 | -0.009 (-1.58%) | 2,695,002,000 |
6 Sep 2023 | CNY | 0.568 | 0.571 | 0.563 | 0.568 | 0.568 | -0.005 (-0.87%) | 3,076,887,000 |
5 Sep 2023 | CNY | 0.58 | 0.582 | 0.57 | 0.573 | 0.573 | -0.01 (-1.72%) | 2,980,705,000 |
4 Sep 2023 | CNY | 0.581 | 0.585 | 0.575 | 0.583 | 0.583 | +0.011 (+1.92%) | 3,532,920,000 |
1 Sep 2023 | CNY | 0.573 | 0.575 | 0.57 | 0.572 | 0.572 | +0.003 (+0.53%) | 1,153,595,000 |
31 Aug 2023 | CNY | 0.576 | 0.581 | 0.568 | 0.569 | 0.569 | -0.003 (-0.52%) | 3,921,814,000 |
30 Aug 2023 | CNY | 0.584 | 0.588 | 0.571 | 0.572 | 0.572 | -0.006 (-1.04%) | 4,650,304,000 |
29 Aug 2023 | CNY | 0.567 | 0.581 | 0.566 | 0.578 | 0.578 | +0.014 (+2.48%) | 4,323,861,000 |
28 Aug 2023 | CNY | 0.589 | 0.597 | 0.563 | 0.564 | 0.564 | +0.01 (+1.81%) | 5,980,021,000 |
25 Aug 2023 | CNY | 0.556 | 0.56 | 0.553 | 0.554 | 0.554 | -0.01 (-1.77%) | 3,712,679,000 |
24 Aug 2023 | CNY | 0.551 | 0.567 | 0.55 | 0.564 | 0.564 | +0.02 (+3.68%) | 4,777,081,000 |
23 Aug 2023 | CNY | 0.546 | 0.553 | 0.539 | 0.544 | 0.544 | -0.004 (-0.73%) | 4,145,365,000 |
22 Aug 2023 | CNY | 0.542 | 0.552 | 0.533 | 0.548 | 0.548 | +0.012 (+2.24%) | 5,238,425,000 |
21 Aug 2023 | CNY | 0.542 | 0.549 | 0.535 | 0.536 | 0.536 | -0.012 (-2.19%) | 4,128,800,000 |