Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 0.484 | 0.49 | 0.477 | 0.477 | 0.477 | +0.005 (+1.06%) | 81,223,500 |
24 Oct 2023 | CNY | 0.472 | 0.475 | 0.465 | 0.472 | 0.472 | +0.002 (+0.43%) | 96,455,800 |
23 Oct 2023 | CNY | 0.474 | 0.475 | 0.467 | 0.47 | 0.47 | -0.006 (-1.26%) | 52,154,100 |
20 Oct 2023 | CNY | 0.475 | 0.479 | 0.472 | 0.476 | 0.476 | -0.003 (-0.63%) | 62,424,900 |
19 Oct 2023 | CNY | 0.484 | 0.484 | 0.478 | 0.479 | 0.479 | -0.008 (-1.64%) | 40,935,000 |
18 Oct 2023 | CNY | 0.493 | 0.493 | 0.486 | 0.487 | 0.487 | -0.005 (-1.02%) | 66,508,600 |
17 Oct 2023 | CNY | 0.491 | 0.495 | 0.491 | 0.492 | 0.492 | +0.004 (+0.82%) | 36,958,000 |
16 Oct 2023 | CNY | 0.499 | 0.5 | 0.487 | 0.488 | 0.488 | -0.009 (-1.81%) | 79,313,400 |
13 Oct 2023 | CNY | 0.503 | 0.503 | 0.496 | 0.497 | 0.497 | -0.011 (-2.17%) | 35,505,100 |
12 Oct 2023 | CNY | 0.504 | 0.509 | 0.503 | 0.508 | 0.508 | +0.01 (+2.01%) | 53,239,400 |
11 Oct 2023 | CNY | 0.488 | 0.5 | 0.487 | 0.498 | 0.498 | +0.016 (+3.32%) | 74,836,000 |
10 Oct 2023 | CNY | 0.484 | 0.489 | 0.481 | 0.482 | 0.482 | +0.002 (+0.42%) | 46,698,200 |
9 Oct 2023 | CNY | 0.478 | 0.484 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 34,947,100 |
28 Sep 2023 | CNY | 0.488 | 0.489 | 0.478 | 0.48 | 0.48 | -0.007 (-1.44%) | 72,771,800 |
27 Sep 2023 | CNY | 0.482 | 0.491 | 0.482 | 0.487 | 0.487 | +0.005 (+1.04%) | 43,618,700 |
26 Sep 2023 | CNY | 0.491 | 0.491 | 0.482 | 0.482 | 0.482 | -0.009 (-1.83%) | 56,828,200 |
25 Sep 2023 | CNY | 0.496 | 0.496 | 0.491 | 0.491 | 0.491 | -0.005 (-1.01%) | 21,732,100 |
22 Sep 2023 | CNY | 0.48 | 0.498 | 0.479 | 0.496 | 0.496 | +0.013 (+2.69%) | 67,089,200 |
21 Sep 2023 | CNY | 0.492 | 0.492 | 0.481 | 0.483 | 0.483 | -0.01 (-2.03%) | 101,380,800 |
20 Sep 2023 | CNY | 0.503 | 0.503 | 0.493 | 0.493 | 0.493 | -0.009 (-1.79%) | 94,042,200 |
19 Sep 2023 | CNY | 0.505 | 0.506 | 0.5 | 0.502 | 0.502 | -0.004 (-0.79%) | 77,894,300 |
18 Sep 2023 | CNY | 0.509 | 0.513 | 0.504 | 0.506 | 0.506 | -0.006 (-1.17%) | 38,881,900 |
15 Sep 2023 | CNY | 0.509 | 0.516 | 0.503 | 0.512 | 0.512 | +0.006 (+1.19%) | 53,236,200 |
14 Sep 2023 | CNY | 0.508 | 0.509 | 0.502 | 0.506 | 0.506 | -0.001 (-0.20%) | 62,739,700 |
13 Sep 2023 | CNY | 0.514 | 0.514 | 0.505 | 0.507 | 0.507 | -0.006 (-1.17%) | 29,448,600 |
12 Sep 2023 | CNY | 0.509 | 0.515 | 0.506 | 0.513 | 0.513 | +0.004 (+0.79%) | 43,504,500 |
11 Sep 2023 | CNY | 0.503 | 0.511 | 0.5 | 0.509 | 0.509 | +0.005 (+0.99%) | 55,517,700 |
8 Sep 2023 | CNY | 0.507 | 0.507 | 0.501 | 0.504 | 0.504 | -0.004 (-0.79%) | 14,966,800 |
7 Sep 2023 | CNY | 0.513 | 0.515 | 0.507 | 0.508 | 0.508 | -0.006 (-1.17%) | 40,635,200 |
6 Sep 2023 | CNY | 0.516 | 0.517 | 0.51 | 0.514 | 0.514 | -0.004 (-0.77%) | 82,113,100 |