Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 0.54 | 0.54 | 0.528 | 0.528 | 0.528 | -0.011 (-2.04%) | 37,038,900 |
10 Aug 2023 | CNY | 0.536 | 0.541 | 0.536 | 0.539 | 0.539 | +0.004 (+0.75%) | 30,673,400 |
9 Aug 2023 | CNY | 0.537 | 0.537 | 0.532 | 0.535 | 0.535 | -0.002 (-0.37%) | 25,634,300 |
8 Aug 2023 | CNY | 0.538 | 0.541 | 0.535 | 0.537 | 0.537 | 0.0 (0.0%) | 19,898,400 |
7 Aug 2023 | CNY | 0.539 | 0.54 | 0.536 | 0.537 | 0.537 | -0.002 (-0.37%) | 24,165,000 |
4 Aug 2023 | CNY | 0.537 | 0.543 | 0.535 | 0.539 | 0.539 | +0.004 (+0.75%) | 39,657,200 |
3 Aug 2023 | CNY | 0.529 | 0.536 | 0.528 | 0.535 | 0.535 | +0.007 (+1.33%) | 37,779,600 |
2 Aug 2023 | CNY | 0.528 | 0.532 | 0.526 | 0.528 | 0.528 | 0.0 (0.0%) | 25,000,500 |
1 Aug 2023 | CNY | 0.533 | 0.534 | 0.526 | 0.528 | 0.528 | -0.005 (-0.94%) | 42,218,500 |
31 Jul 2023 | CNY | 0.528 | 0.537 | 0.528 | 0.533 | 0.533 | +0.006 (+1.14%) | 41,148,496 |
28 Jul 2023 | CNY | 0.521 | 0.528 | 0.517 | 0.527 | 0.527 | +0.006 (+1.15%) | 26,628,800 |
27 Jul 2023 | CNY | 0.525 | 0.528 | 0.52 | 0.521 | 0.521 | -0.002 (-0.38%) | 28,489,800 |
26 Jul 2023 | CNY | 0.523 | 0.525 | 0.521 | 0.523 | 0.523 | +0.001 (+0.19%) | 18,875,900 |
25 Jul 2023 | CNY | 0.518 | 0.523 | 0.518 | 0.522 | 0.522 | +0.007 (+1.36%) | 22,862,376 |
24 Jul 2023 | CNY | 0.52 | 0.52 | 0.512 | 0.515 | 0.515 | -0.004 (-0.77%) | 20,234,100 |
21 Jul 2023 | CNY | 0.522 | 0.524 | 0.517 | 0.519 | 0.519 | -0.003 (-0.57%) | 31,627,000 |
20 Jul 2023 | CNY | 0.526 | 0.53 | 0.521 | 0.522 | 0.522 | -0.003 (-0.57%) | 36,540,700 |
19 Jul 2023 | CNY | 0.531 | 0.532 | 0.522 | 0.525 | 0.525 | -0.005 (-0.94%) | 34,940,700 |
18 Jul 2023 | CNY | 0.531 | 0.534 | 0.527 | 0.53 | 0.53 | -0.002 (-0.38%) | 19,984,700 |
17 Jul 2023 | CNY | 0.536 | 0.537 | 0.53 | 0.532 | 0.532 | -0.004 (-0.75%) | 25,671,200 |
14 Jul 2023 | CNY | 0.543 | 0.543 | 0.536 | 0.536 | 0.536 | -0.007 (-1.29%) | 30,073,400 |
13 Jul 2023 | CNY | 0.539 | 0.549 | 0.539 | 0.543 | 0.543 | +0.005 (+0.93%) | 27,842,200 |
12 Jul 2023 | CNY | 0.536 | 0.543 | 0.53 | 0.538 | 0.538 | +0.002 (+0.37%) | 33,373,200 |
11 Jul 2023 | CNY | 0.538 | 0.539 | 0.53 | 0.536 | 0.536 | -0.001 (-0.19%) | 23,696,800 |
10 Jul 2023 | CNY | 0.525 | 0.542 | 0.525 | 0.537 | 0.537 | +0.013 (+2.48%) | 42,388,000 |
7 Jul 2023 | CNY | 0.531 | 0.531 | 0.523 | 0.524 | 0.524 | -0.007 (-1.32%) | 33,390,700 |
6 Jul 2023 | CNY | 0.533 | 0.534 | 0.528 | 0.531 | 0.531 | -0.004 (-0.75%) | 40,117,200 |
5 Jul 2023 | CNY | 0.538 | 0.541 | 0.533 | 0.535 | 0.535 | -0.005 (-0.93%) | 25,543,300 |
4 Jul 2023 | CNY | 0.544 | 0.544 | 0.537 | 0.54 | 0.54 | -0.004 (-0.74%) | 26,830,500 |
3 Jul 2023 | CNY | 0.543 | 0.548 | 0.541 | 0.544 | 0.544 | +0.002 (+0.37%) | 45,410,500 |