Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 0.576 | 0.577 | 0.571 | 0.574 | 0.574 | -0.005 (-0.86%) | 15,083,700 |
24 Aug 2023 | CNY | 0.574 | 0.582 | 0.569 | 0.579 | 0.579 | +0.011 (+1.94%) | 13,304,900 |
23 Aug 2023 | CNY | 0.578 | 0.578 | 0.567 | 0.568 | 0.568 | -0.01 (-1.73%) | 8,345,400 |
22 Aug 2023 | CNY | 0.583 | 0.583 | 0.568 | 0.578 | 0.578 | -0.001 (-0.17%) | 29,508,300 |
21 Aug 2023 | CNY | 0.585 | 0.585 | 0.577 | 0.579 | 0.579 | -0.003 (-0.52%) | 10,415,900 |
18 Aug 2023 | CNY | 0.606 | 0.606 | 0.582 | 0.582 | 0.582 | -0.011 (-1.85%) | 19,517,200 |
17 Aug 2023 | CNY | 0.585 | 0.594 | 0.582 | 0.593 | 0.593 | +0.005 (+0.85%) | 19,531,700 |
16 Aug 2023 | CNY | 0.59 | 0.593 | 0.587 | 0.588 | 0.588 | -0.003 (-0.51%) | 10,846,000 |
15 Aug 2023 | CNY | 0.595 | 0.595 | 0.587 | 0.591 | 0.591 | -0.003 (-0.51%) | 18,909,700 |
14 Aug 2023 | CNY | 0.598 | 0.598 | 0.588 | 0.594 | 0.594 | -0.007 (-1.16%) | 29,718,900 |
11 Aug 2023 | CNY | 0.612 | 0.614 | 0.6 | 0.601 | 0.601 | -0.012 (-1.96%) | 22,534,100 |
10 Aug 2023 | CNY | 0.614 | 0.614 | 0.607 | 0.613 | 0.613 | +0.002 (+0.33%) | 12,751,200 |
9 Aug 2023 | CNY | 0.61 | 0.613 | 0.609 | 0.611 | 0.611 | -0.001 (-0.16%) | 23,647,800 |
8 Aug 2023 | CNY | 0.612 | 0.613 | 0.609 | 0.612 | 0.612 | -0.001 (-0.16%) | 22,989,200 |
7 Aug 2023 | CNY | 0.62 | 0.62 | 0.611 | 0.613 | 0.613 | -0.007 (-1.13%) | 10,998,900 |
4 Aug 2023 | CNY | 0.621 | 0.627 | 0.618 | 0.62 | 0.62 | +0.001 (+0.16%) | 21,552,800 |
3 Aug 2023 | CNY | 0.613 | 0.62 | 0.612 | 0.619 | 0.619 | +0.004 (+0.65%) | 21,581,000 |
2 Aug 2023 | CNY | 0.621 | 0.621 | 0.613 | 0.615 | 0.615 | -0.004 (-0.65%) | 15,446,100 |
1 Aug 2023 | CNY | 0.623 | 0.628 | 0.617 | 0.619 | 0.619 | -0.004 (-0.64%) | 16,839,400 |
31 Jul 2023 | CNY | 0.625 | 0.634 | 0.62 | 0.623 | 0.623 | -0.001 (-0.16%) | 12,219,400 |
28 Jul 2023 | CNY | 0.614 | 0.625 | 0.61 | 0.624 | 0.624 | +0.01 (+1.63%) | 24,329,400 |
27 Jul 2023 | CNY | 0.613 | 0.618 | 0.613 | 0.614 | 0.614 | 0.0 (0.0%) | 7,846,500 |
26 Jul 2023 | CNY | 0.616 | 0.616 | 0.611 | 0.614 | 0.614 | 0.0 (0.0%) | 23,813,100 |
25 Jul 2023 | CNY | 0.602 | 0.616 | 0.602 | 0.614 | 0.614 | +0.018 (+3.02%) | 24,684,100 |
24 Jul 2023 | CNY | 0.601 | 0.601 | 0.595 | 0.596 | 0.596 | -0.007 (-1.16%) | 18,546,300 |
21 Jul 2023 | CNY | 0.598 | 0.607 | 0.596 | 0.603 | 0.603 | +0.004 (+0.67%) | 19,283,700 |
20 Jul 2023 | CNY | 0.604 | 0.607 | 0.599 | 0.599 | 0.599 | -0.003 (-0.50%) | 3,333,100 |
19 Jul 2023 | CNY | 0.605 | 0.609 | 0.599 | 0.602 | 0.602 | -0.001 (-0.17%) | 10,722,300 |
18 Jul 2023 | CNY | 0.605 | 0.605 | 0.601 | 0.603 | 0.603 | -0.002 (-0.33%) | 15,642,400 |
17 Jul 2023 | CNY | 0.611 | 0.611 | 0.602 | 0.605 | 0.605 | -0.007 (-1.14%) | 13,215,000 |