Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 0.561 | 0.564 | 0.547 | 0.548 | 0.548 | -0.022 (-3.86%) | 4,515,126,000 |
17 Aug 2023 | CNY | 0.551 | 0.57 | 0.549 | 0.57 | 0.57 | +0.01 (+1.79%) | 5,516,828,000 |
16 Aug 2023 | CNY | 0.563 | 0.569 | 0.559 | 0.56 | 0.56 | -0.011 (-1.93%) | 3,274,570,000 |
15 Aug 2023 | CNY | 0.572 | 0.577 | 0.566 | 0.571 | 0.571 | +0.001 (+0.18%) | 3,666,663,000 |
14 Aug 2023 | CNY | 0.565 | 0.572 | 0.563 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,275,437,000 |
11 Aug 2023 | CNY | 0.596 | 0.597 | 0.58 | 0.58 | 0.58 | -0.013 (-2.19%) | 3,234,278,000 |
10 Aug 2023 | CNY | 0.588 | 0.595 | 0.585 | 0.593 | 0.593 | +0.001 (+0.17%) | 2,667,505,000 |
9 Aug 2023 | CNY | 0.588 | 0.596 | 0.585 | 0.592 | 0.592 | -0.005 (-0.84%) | 2,364,516,000 |
8 Aug 2023 | CNY | 0.599 | 0.604 | 0.593 | 0.597 | 0.597 | -0.012 (-1.97%) | 2,546,726,000 |
7 Aug 2023 | CNY | 0.603 | 0.612 | 0.598 | 0.609 | 0.609 | +0.002 (+0.33%) | 2,401,636,000 |
4 Aug 2023 | CNY | 0.614 | 0.617 | 0.603 | 0.607 | 0.607 | +0.003 (+0.50%) | 3,790,361,000 |
3 Aug 2023 | CNY | 0.595 | 0.605 | 0.593 | 0.604 | 0.604 | +0.01 (+1.68%) | 3,439,976,000 |
2 Aug 2023 | CNY | 0.61 | 0.616 | 0.593 | 0.594 | 0.594 | -0.017 (-2.78%) | 3,497,367,500 |
1 Aug 2023 | CNY | 0.62 | 0.632 | 0.61 | 0.611 | 0.611 | -0.008 (-1.29%) | 4,029,714,700 |
31 Jul 2023 | CNY | 0.624 | 0.633 | 0.615 | 0.619 | 0.619 | +0.016 (+2.65%) | 36,383,004 |
28 Jul 2023 | CNY | 0.579 | 0.606 | 0.578 | 0.603 | 0.603 | +0.021 (+3.61%) | 3,819,445,000 |
27 Jul 2023 | CNY | 0.58 | 0.587 | 0.577 | 0.582 | 0.582 | +0.012 (+2.11%) | 2,886,305,302 |
26 Jul 2023 | CNY | 0.568 | 0.571 | 0.565 | 0.57 | 0.57 | -0.001 (-0.18%) | 1,749,258,000 |
25 Jul 2023 | CNY | 0.565 | 0.571 | 0.562 | 0.571 | 0.571 | +0.028 (+5.16%) | 2,886,823,644 |
24 Jul 2023 | CNY | 0.545 | 0.554 | 0.541 | 0.543 | 0.543 | -0.01 (-1.81%) | 2,455,420,000 |
21 Jul 2023 | CNY | 0.549 | 0.56 | 0.547 | 0.553 | 0.553 | +0.003 (+0.55%) | 1,934,086,000 |
20 Jul 2023 | CNY | 0.562 | 0.566 | 0.549 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,960,636,000 |
19 Jul 2023 | CNY | 0.551 | 0.561 | 0.546 | 0.56 | 0.56 | +0.002 (+0.36%) | 2,231,852,000 |
18 Jul 2023 | CNY | 0.565 | 0.566 | 0.557 | 0.558 | 0.558 | -0.001 (-0.18%) | 1,607,330,400 |
17 Jul 2023 | CNY | 0.563 | 0.564 | 0.557 | 0.559 | 0.559 | -0.008 (-1.41%) | 603,578,300 |
14 Jul 2023 | CNY | 0.576 | 0.578 | 0.565 | 0.567 | 0.567 | -0.003 (-0.53%) | 2,015,416,000 |
13 Jul 2023 | CNY | 0.563 | 0.572 | 0.563 | 0.57 | 0.57 | +0.021 (+3.83%) | 2,465,229,696 |
12 Jul 2023 | CNY | 0.547 | 0.556 | 0.546 | 0.549 | 0.549 | +0.004 (+0.73%) | 2,042,110,713 |
11 Jul 2023 | CNY | 0.545 | 0.549 | 0.54 | 0.545 | 0.545 | +0.009 (+1.68%) | 2,172,692,000 |
10 Jul 2023 | CNY | 0.543 | 0.547 | 0.534 | 0.536 | 0.536 | +0.004 (+0.75%) | 2,394,097,000 |