Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 0.652 | 0.652 | 0.642 | 0.642 | 0.642 | -0.01 (-1.53%) | 11,217,800 |
20 Sep 2023 | CNY | 0.653 | 0.654 | 0.65 | 0.652 | 0.652 | -0.001 (-0.15%) | 11,475,300 |
19 Sep 2023 | CNY | 0.652 | 0.654 | 0.648 | 0.653 | 0.653 | +0.002 (+0.31%) | 12,073,500 |
18 Sep 2023 | CNY | 0.65 | 0.653 | 0.644 | 0.651 | 0.651 | +0.001 (+0.15%) | 9,847,100 |
15 Sep 2023 | CNY | 0.652 | 0.655 | 0.648 | 0.65 | 0.65 | -0.002 (-0.31%) | 12,859,300 |
14 Sep 2023 | CNY | 0.653 | 0.656 | 0.649 | 0.652 | 0.652 | -0.004 (-0.61%) | 12,766,380 |
13 Sep 2023 | CNY | 0.658 | 0.661 | 0.653 | 0.656 | 0.656 | -0.002 (-0.30%) | 14,750,500 |
12 Sep 2023 | CNY | 0.652 | 0.66 | 0.652 | 0.658 | 0.658 | +0.006 (+0.92%) | 14,953,100 |
11 Sep 2023 | CNY | 0.645 | 0.654 | 0.645 | 0.652 | 0.652 | +0.006 (+0.93%) | 12,932,700 |
8 Sep 2023 | CNY | 0.649 | 0.649 | 0.643 | 0.646 | 0.646 | -0.003 (-0.46%) | 11,388,500 |
7 Sep 2023 | CNY | 0.657 | 0.657 | 0.648 | 0.649 | 0.649 | -0.008 (-1.22%) | 11,385,900 |
6 Sep 2023 | CNY | 0.656 | 0.658 | 0.653 | 0.657 | 0.657 | -0.001 (-0.15%) | 11,267,300 |
5 Sep 2023 | CNY | 0.66 | 0.66 | 0.655 | 0.658 | 0.658 | -0.003 (-0.45%) | 10,810,300 |
4 Sep 2023 | CNY | 0.654 | 0.661 | 0.653 | 0.661 | 0.661 | +0.008 (+1.23%) | 12,388,200 |
1 Sep 2023 | CNY | 0.649 | 0.654 | 0.649 | 0.653 | 0.653 | +0.005 (+0.77%) | 10,739,400 |
31 Aug 2023 | CNY | 0.651 | 0.651 | 0.645 | 0.648 | 0.648 | -0.003 (-0.46%) | 7,188,500 |
30 Aug 2023 | CNY | 0.649 | 0.656 | 0.649 | 0.651 | 0.651 | -0.003 (-0.46%) | 11,194,700 |
29 Aug 2023 | CNY | 0.641 | 0.654 | 0.641 | 0.654 | 0.654 | +0.008 (+1.24%) | 11,933,300 |
28 Aug 2023 | CNY | 0.663 | 0.669 | 0.643 | 0.646 | 0.646 | 0.0 (0.0%) | 18,291,200 |
25 Aug 2023 | CNY | 0.643 | 0.653 | 0.643 | 0.646 | 0.646 | 0.0 (0.0%) | 14,128,300 |
24 Aug 2023 | CNY | 0.641 | 0.648 | 0.637 | 0.646 | 0.646 | +0.005 (+0.78%) | 11,726,100 |
23 Aug 2023 | CNY | 0.649 | 0.649 | 0.639 | 0.641 | 0.641 | -0.008 (-1.23%) | 11,150,100 |
22 Aug 2023 | CNY | 0.653 | 0.656 | 0.64 | 0.649 | 0.649 | -0.004 (-0.61%) | 18,769,800 |
21 Aug 2023 | CNY | 0.659 | 0.661 | 0.651 | 0.653 | 0.653 | -0.007 (-1.06%) | 11,689,900 |
18 Aug 2023 | CNY | 0.67 | 0.67 | 0.659 | 0.66 | 0.66 | -0.01 (-1.49%) | 14,687,300 |
17 Aug 2023 | CNY | 0.67 | 0.67 | 0.661 | 0.67 | 0.67 | +0.002 (+0.30%) | 12,672,200 |
16 Aug 2023 | CNY | 0.669 | 0.672 | 0.667 | 0.668 | 0.668 | -0.002 (-0.30%) | 9,436,300 |
15 Aug 2023 | CNY | 0.674 | 0.674 | 0.665 | 0.67 | 0.67 | -0.004 (-0.59%) | 13,214,200 |
14 Aug 2023 | CNY | 0.68 | 0.68 | 0.666 | 0.674 | 0.674 | -0.006 (-0.88%) | 13,428,500 |
11 Aug 2023 | CNY | 0.694 | 0.695 | 0.68 | 0.68 | 0.68 | -0.014 (-2.02%) | 18,700,400 |