Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.441 | 0.442 | 0.428 | 0.429 | 0.429 | -0.011 (-2.50%) | 77,017,700 |
13 Oct 2023 | CNY | 0.444 | 0.445 | 0.437 | 0.44 | 0.44 | -0.007 (-1.57%) | 71,005,800 |
12 Oct 2023 | CNY | 0.439 | 0.449 | 0.438 | 0.447 | 0.447 | +0.011 (+2.52%) | 115,023,000 |
11 Oct 2023 | CNY | 0.44 | 0.443 | 0.435 | 0.436 | 0.436 | -0.003 (-0.68%) | 189,705,000 |
10 Oct 2023 | CNY | 0.442 | 0.445 | 0.437 | 0.439 | 0.439 | -0.002 (-0.45%) | 52,185,900 |
9 Oct 2023 | CNY | 0.446 | 0.447 | 0.437 | 0.441 | 0.441 | -0.005 (-1.12%) | 52,994,700 |
28 Sep 2023 | CNY | 0.445 | 0.449 | 0.443 | 0.446 | 0.446 | +0.001 (+0.22%) | 51,236,900 |
27 Sep 2023 | CNY | 0.436 | 0.45 | 0.434 | 0.445 | 0.445 | +0.008 (+1.83%) | 94,370,900 |
26 Sep 2023 | CNY | 0.439 | 0.441 | 0.435 | 0.437 | 0.437 | -0.002 (-0.46%) | 42,955,400 |
25 Sep 2023 | CNY | 0.442 | 0.442 | 0.437 | 0.439 | 0.439 | -0.004 (-0.90%) | 54,328,900 |
22 Sep 2023 | CNY | 0.434 | 0.443 | 0.434 | 0.443 | 0.443 | +0.007 (+1.61%) | 53,517,500 |
21 Sep 2023 | CNY | 0.439 | 0.441 | 0.434 | 0.436 | 0.436 | -0.004 (-0.91%) | 49,471,200 |
20 Sep 2023 | CNY | 0.444 | 0.444 | 0.439 | 0.44 | 0.44 | -0.004 (-0.90%) | 52,405,600 |
19 Sep 2023 | CNY | 0.449 | 0.449 | 0.443 | 0.444 | 0.444 | -0.006 (-1.33%) | 41,242,800 |
18 Sep 2023 | CNY | 0.442 | 0.454 | 0.441 | 0.45 | 0.45 | +0.005 (+1.12%) | 77,162,900 |
15 Sep 2023 | CNY | 0.45 | 0.451 | 0.443 | 0.445 | 0.445 | -0.004 (-0.89%) | 74,890,200 |
14 Sep 2023 | CNY | 0.453 | 0.454 | 0.448 | 0.449 | 0.449 | -0.005 (-1.10%) | 86,559,200 |
13 Sep 2023 | CNY | 0.459 | 0.461 | 0.452 | 0.454 | 0.454 | -0.006 (-1.30%) | 93,111,660 |
12 Sep 2023 | CNY | 0.457 | 0.464 | 0.456 | 0.46 | 0.46 | +0.001 (+0.22%) | 53,050,500 |
11 Sep 2023 | CNY | 0.455 | 0.462 | 0.453 | 0.459 | 0.459 | +0.003 (+0.66%) | 60,662,300 |
8 Sep 2023 | CNY | 0.459 | 0.461 | 0.454 | 0.456 | 0.456 | -0.006 (-1.30%) | 74,883,800 |
7 Sep 2023 | CNY | 0.474 | 0.474 | 0.461 | 0.462 | 0.462 | -0.013 (-2.74%) | 86,670,000 |
6 Sep 2023 | CNY | 0.477 | 0.477 | 0.471 | 0.475 | 0.475 | -0.003 (-0.63%) | 58,756,100 |
5 Sep 2023 | CNY | 0.476 | 0.48 | 0.472 | 0.478 | 0.478 | +0.001 (+0.21%) | 73,716,600 |
4 Sep 2023 | CNY | 0.474 | 0.477 | 0.468 | 0.477 | 0.477 | +0.005 (+1.06%) | 65,116,600 |
1 Sep 2023 | CNY | 0.473 | 0.474 | 0.47 | 0.472 | 0.472 | +0.001 (+0.21%) | 34,443,100 |
31 Aug 2023 | CNY | 0.478 | 0.478 | 0.47 | 0.471 | 0.471 | -0.007 (-1.46%) | 50,218,800 |
30 Aug 2023 | CNY | 0.479 | 0.484 | 0.475 | 0.478 | 0.478 | +0.001 (+0.21%) | 56,601,440 |
29 Aug 2023 | CNY | 0.469 | 0.48 | 0.467 | 0.477 | 0.477 | +0.008 (+1.71%) | 58,325,700 |
28 Aug 2023 | CNY | 0.486 | 0.493 | 0.466 | 0.469 | 0.469 | +0.003 (+0.64%) | 77,537,400 |