Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.59 | 0.593 | 0.584 | 0.587 | 0.587 | -0.003 (-0.51%) | 71,356,900 |
13 Oct 2023 | CNY | 0.595 | 0.598 | 0.588 | 0.59 | 0.59 | -0.017 (-2.80%) | 97,343,800 |
12 Oct 2023 | CNY | 0.602 | 0.612 | 0.602 | 0.607 | 0.607 | +0.008 (+1.34%) | 125,382,500 |
11 Oct 2023 | CNY | 0.594 | 0.606 | 0.592 | 0.599 | 0.599 | +0.011 (+1.87%) | 190,765,300 |
10 Oct 2023 | CNY | 0.576 | 0.592 | 0.576 | 0.588 | 0.588 | +0.013 (+2.26%) | 109,882,800 |
9 Oct 2023 | CNY | 0.573 | 0.576 | 0.57 | 0.575 | 0.575 | +0.003 (+0.52%) | 64,106,600 |
28 Sep 2023 | CNY | 0.571 | 0.577 | 0.57 | 0.572 | 0.572 | +0.011 (+1.96%) | 122,734,400 |
27 Sep 2023 | CNY | 0.553 | 0.563 | 0.551 | 0.561 | 0.561 | +0.015 (+2.75%) | 140,921,500 |
26 Sep 2023 | CNY | 0.547 | 0.55 | 0.543 | 0.546 | 0.546 | +0.003 (+0.55%) | 77,068,800 |
25 Sep 2023 | CNY | 0.555 | 0.556 | 0.542 | 0.543 | 0.543 | -0.011 (-1.99%) | 61,099,600 |
22 Sep 2023 | CNY | 0.537 | 0.555 | 0.534 | 0.554 | 0.554 | +0.014 (+2.59%) | 123,753,100 |
21 Sep 2023 | CNY | 0.543 | 0.545 | 0.536 | 0.54 | 0.54 | -0.007 (-1.28%) | 80,508,100 |
20 Sep 2023 | CNY | 0.554 | 0.555 | 0.547 | 0.547 | 0.547 | -0.009 (-1.62%) | 85,989,700 |
19 Sep 2023 | CNY | 0.565 | 0.566 | 0.555 | 0.556 | 0.556 | -0.006 (-1.07%) | 98,349,900 |
18 Sep 2023 | CNY | 0.566 | 0.566 | 0.558 | 0.562 | 0.562 | -0.006 (-1.06%) | 72,031,300 |
15 Sep 2023 | CNY | 0.57 | 0.573 | 0.565 | 0.568 | 0.568 | 0.0 (0.0%) | 78,561,400 |
14 Sep 2023 | CNY | 0.563 | 0.57 | 0.561 | 0.568 | 0.568 | +0.005 (+0.89%) | 107,051,300 |
13 Sep 2023 | CNY | 0.568 | 0.569 | 0.561 | 0.563 | 0.563 | -0.008 (-1.40%) | 73,648,100 |
12 Sep 2023 | CNY | 0.569 | 0.575 | 0.566 | 0.571 | 0.571 | +0.008 (+1.42%) | 150,483,300 |
11 Sep 2023 | CNY | 0.559 | 0.567 | 0.557 | 0.563 | 0.563 | +0.004 (+0.72%) | 115,988,000 |
8 Sep 2023 | CNY | 0.563 | 0.563 | 0.558 | 0.559 | 0.559 | -0.007 (-1.24%) | 56,850,900 |
7 Sep 2023 | CNY | 0.569 | 0.576 | 0.566 | 0.566 | 0.566 | -0.004 (-0.70%) | 137,465,400 |
6 Sep 2023 | CNY | 0.575 | 0.576 | 0.566 | 0.57 | 0.57 | -0.007 (-1.21%) | 119,749,010 |
5 Sep 2023 | CNY | 0.582 | 0.583 | 0.574 | 0.577 | 0.577 | -0.005 (-0.86%) | 98,981,200 |
4 Sep 2023 | CNY | 0.576 | 0.582 | 0.57 | 0.582 | 0.582 | +0.018 (+3.19%) | 221,971,000 |
1 Sep 2023 | CNY | 0.563 | 0.566 | 0.562 | 0.564 | 0.564 | +0.001 (+0.18%) | 50,570,400 |
31 Aug 2023 | CNY | 0.567 | 0.57 | 0.56 | 0.563 | 0.563 | -0.004 (-0.71%) | 190,827,600 |
30 Aug 2023 | CNY | 0.568 | 0.575 | 0.564 | 0.567 | 0.567 | +0.004 (+0.71%) | 270,202,900 |
29 Aug 2023 | CNY | 0.568 | 0.572 | 0.561 | 0.563 | 0.563 | -0.005 (-0.88%) | 309,411,600 |
28 Aug 2023 | CNY | 0.585 | 0.588 | 0.566 | 0.568 | 0.568 | +0.007 (+1.25%) | 322,541,700 |