Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 0.528 | 0.55 | 0.527 | 0.548 | 0.548 | +0.017 (+3.20%) | 4,458,406,000 |
21 Sep 2023 | CNY | 0.537 | 0.539 | 0.529 | 0.531 | 0.531 | -0.012 (-2.21%) | 3,525,679,000 |
20 Sep 2023 | CNY | 0.547 | 0.548 | 0.541 | 0.543 | 0.543 | -0.007 (-1.27%) | 3,175,093,000 |
19 Sep 2023 | CNY | 0.553 | 0.553 | 0.545 | 0.55 | 0.55 | -0.004 (-0.72%) | 2,697,120,000 |
18 Sep 2023 | CNY | 0.556 | 0.56 | 0.552 | 0.554 | 0.554 | -0.008 (-1.42%) | 2,607,285,000 |
15 Sep 2023 | CNY | 0.561 | 0.567 | 0.556 | 0.562 | 0.562 | +0.002 (+0.36%) | 3,571,879,000 |
14 Sep 2023 | CNY | 0.559 | 0.563 | 0.555 | 0.56 | 0.56 | +0.002 (+0.36%) | 2,486,862,000 |
13 Sep 2023 | CNY | 0.564 | 0.566 | 0.555 | 0.558 | 0.558 | -0.005 (-0.89%) | 3,282,461,000 |
12 Sep 2023 | CNY | 0.559 | 0.568 | 0.557 | 0.563 | 0.563 | +0.003 (+0.54%) | 3,166,966,000 |
11 Sep 2023 | CNY | 0.556 | 0.565 | 0.554 | 0.56 | 0.56 | +0.001 (+0.18%) | 3,649,879,000 |
8 Sep 2023 | CNY | 0.557 | 0.56 | 0.556 | 0.559 | 0.559 | -0.007 (-1.24%) | 1,103,902,000 |
7 Sep 2023 | CNY | 0.576 | 0.577 | 0.566 | 0.566 | 0.566 | -0.01 (-1.74%) | 2,701,772,000 |
6 Sep 2023 | CNY | 0.577 | 0.578 | 0.57 | 0.576 | 0.576 | -0.005 (-0.86%) | 3,328,392,000 |
5 Sep 2023 | CNY | 0.587 | 0.59 | 0.579 | 0.581 | 0.581 | -0.009 (-1.53%) | 2,833,981,000 |
4 Sep 2023 | CNY | 0.588 | 0.592 | 0.583 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,657,000,000 |
1 Sep 2023 | CNY | 0.58 | 0.583 | 0.578 | 0.58 | 0.58 | +0.004 (+0.69%) | 1,289,051,000 |
31 Aug 2023 | CNY | 0.583 | 0.588 | 0.575 | 0.576 | 0.576 | -0.004 (-0.69%) | 4,176,714,000 |
30 Aug 2023 | CNY | 0.591 | 0.595 | 0.579 | 0.58 | 0.58 | -0.004 (-0.68%) | 4,566,921,000 |
29 Aug 2023 | CNY | 0.574 | 0.588 | 0.572 | 0.584 | 0.584 | +0.013 (+2.28%) | 4,748,867,000 |
28 Aug 2023 | CNY | 0.592 | 0.593 | 0.569 | 0.571 | 0.571 | +0.01 (+1.78%) | 6,501,407,000 |
25 Aug 2023 | CNY | 0.564 | 0.567 | 0.56 | 0.561 | 0.561 | -0.009 (-1.58%) | 4,084,447,000 |
24 Aug 2023 | CNY | 0.557 | 0.574 | 0.555 | 0.57 | 0.57 | +0.02 (+3.64%) | 5,473,494,000 |
23 Aug 2023 | CNY | 0.552 | 0.559 | 0.546 | 0.55 | 0.55 | -0.004 (-0.72%) | 4,793,215,000 |
22 Aug 2023 | CNY | 0.55 | 0.558 | 0.54 | 0.554 | 0.554 | +0.01 (+1.84%) | 6,295,676,000 |
21 Aug 2023 | CNY | 0.548 | 0.556 | 0.543 | 0.544 | 0.544 | -0.012 (-2.16%) | 4,360,765,000 |
18 Aug 2023 | CNY | 0.572 | 0.576 | 0.555 | 0.556 | 0.556 | -0.023 (-3.97%) | 5,873,377,000 |
17 Aug 2023 | CNY | 0.56 | 0.58 | 0.557 | 0.579 | 0.579 | +0.01 (+1.76%) | 5,853,265,000 |
16 Aug 2023 | CNY | 0.57 | 0.577 | 0.567 | 0.569 | 0.569 | -0.009 (-1.56%) | 3,345,366,000 |
15 Aug 2023 | CNY | 0.575 | 0.582 | 0.572 | 0.578 | 0.578 | +0.004 (+0.70%) | 4,233,528,000 |
14 Aug 2023 | CNY | 0.57 | 0.575 | 0.566 | 0.574 | 0.574 | -0.009 (-1.54%) | 3,650,444,000 |