Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.614 | 0.615 | 0.609 | 0.61 | 0.61 | -0.004 (-0.65%) | 10,444,800 |
22 Sep 2023 | CNY | 0.596 | 0.614 | 0.596 | 0.614 | 0.614 | +0.017 (+2.85%) | 18,611,400 |
21 Sep 2023 | CNY | 0.597 | 0.601 | 0.596 | 0.597 | 0.597 | -0.002 (-0.33%) | 15,399,400 |
20 Sep 2023 | CNY | 0.603 | 0.604 | 0.598 | 0.599 | 0.599 | -0.003 (-0.50%) | 15,953,100 |
19 Sep 2023 | CNY | 0.606 | 0.606 | 0.598 | 0.602 | 0.602 | -0.003 (-0.50%) | 17,815,800 |
18 Sep 2023 | CNY | 0.603 | 0.612 | 0.602 | 0.605 | 0.605 | 0.0 (0.0%) | 15,734,300 |
15 Sep 2023 | CNY | 0.603 | 0.612 | 0.599 | 0.605 | 0.605 | +0.002 (+0.33%) | 17,803,700 |
14 Sep 2023 | CNY | 0.605 | 0.61 | 0.6 | 0.603 | 0.603 | -0.006 (-0.99%) | 14,686,400 |
13 Sep 2023 | CNY | 0.617 | 0.618 | 0.603 | 0.609 | 0.609 | -0.012 (-1.93%) | 19,770,900 |
12 Sep 2023 | CNY | 0.62 | 0.624 | 0.618 | 0.621 | 0.621 | -0.001 (-0.16%) | 8,405,200 |
11 Sep 2023 | CNY | 0.608 | 0.627 | 0.608 | 0.622 | 0.622 | +0.01 (+1.63%) | 16,946,000 |
8 Sep 2023 | CNY | 0.609 | 0.614 | 0.604 | 0.612 | 0.612 | +0.003 (+0.49%) | 13,065,000 |
7 Sep 2023 | CNY | 0.623 | 0.623 | 0.609 | 0.609 | 0.609 | -0.018 (-2.87%) | 16,440,400 |
6 Sep 2023 | CNY | 0.624 | 0.628 | 0.618 | 0.627 | 0.627 | +0.002 (+0.32%) | 21,297,000 |
5 Sep 2023 | CNY | 0.633 | 0.634 | 0.623 | 0.625 | 0.625 | -0.008 (-1.26%) | 12,672,600 |
4 Sep 2023 | CNY | 0.626 | 0.633 | 0.625 | 0.633 | 0.633 | +0.007 (+1.12%) | 13,042,000 |
1 Sep 2023 | CNY | 0.631 | 0.635 | 0.623 | 0.626 | 0.626 | -0.005 (-0.79%) | 11,170,700 |
31 Aug 2023 | CNY | 0.63 | 0.635 | 0.625 | 0.631 | 0.631 | +0.002 (+0.32%) | 18,092,800 |
30 Aug 2023 | CNY | 0.625 | 0.636 | 0.625 | 0.629 | 0.629 | +0.008 (+1.29%) | 21,474,100 |
29 Aug 2023 | CNY | 0.606 | 0.624 | 0.605 | 0.621 | 0.621 | +0.015 (+2.48%) | 20,004,800 |
28 Aug 2023 | CNY | 0.616 | 0.63 | 0.605 | 0.606 | 0.606 | +0.009 (+1.51%) | 12,558,100 |
25 Aug 2023 | CNY | 0.604 | 0.604 | 0.593 | 0.597 | 0.597 | -0.012 (-1.97%) | 14,355,300 |
24 Aug 2023 | CNY | 0.605 | 0.616 | 0.602 | 0.609 | 0.609 | +0.008 (+1.33%) | 21,303,900 |
23 Aug 2023 | CNY | 0.613 | 0.613 | 0.599 | 0.601 | 0.601 | -0.017 (-2.75%) | 23,493,800 |
22 Aug 2023 | CNY | 0.606 | 0.618 | 0.601 | 0.618 | 0.618 | +0.013 (+2.15%) | 24,327,100 |
21 Aug 2023 | CNY | 0.611 | 0.615 | 0.605 | 0.605 | 0.605 | -0.006 (-0.98%) | 13,984,300 |
18 Aug 2023 | CNY | 0.624 | 0.624 | 0.611 | 0.611 | 0.611 | -0.013 (-2.08%) | 19,113,600 |
17 Aug 2023 | CNY | 0.622 | 0.626 | 0.615 | 0.624 | 0.624 | +0.002 (+0.32%) | 16,658,600 |
16 Aug 2023 | CNY | 0.628 | 0.63 | 0.621 | 0.622 | 0.622 | -0.009 (-1.43%) | 15,163,200 |
15 Aug 2023 | CNY | 0.64 | 0.642 | 0.624 | 0.631 | 0.631 | -0.007 (-1.10%) | 17,553,200 |