Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | CNY | 0.609 | 0.611 | 0.605 | 0.608 | 0.608 | 0.0 (0.0%) | 889,000 |
4 Sep 2023 | CNY | 0.607 | 0.609 | 0.601 | 0.608 | 0.608 | +0.006 (+1.00%) | 2,543,500 |
1 Sep 2023 | CNY | 0.596 | 0.606 | 0.596 | 0.602 | 0.602 | +0.003 (+0.50%) | 2,217,600 |
31 Aug 2023 | CNY | 0.6 | 0.602 | 0.598 | 0.599 | 0.599 | -0.004 (-0.66%) | 4,451,900 |
30 Aug 2023 | CNY | 0.603 | 0.609 | 0.6 | 0.603 | 0.603 | +0.001 (+0.17%) | 4,898,900 |
29 Aug 2023 | CNY | 0.592 | 0.605 | 0.592 | 0.602 | 0.602 | +0.011 (+1.86%) | 2,268,000 |
28 Aug 2023 | CNY | 0.599 | 0.619 | 0.587 | 0.591 | 0.591 | +0.006 (+1.03%) | 4,342,700 |
25 Aug 2023 | CNY | 0.59 | 0.591 | 0.585 | 0.585 | 0.585 | -0.006 (-1.02%) | 4,602,500 |
24 Aug 2023 | CNY | 0.591 | 0.596 | 0.585 | 0.591 | 0.591 | +0.005 (+0.85%) | 3,569,800 |
23 Aug 2023 | CNY | 0.602 | 0.602 | 0.586 | 0.586 | 0.586 | -0.016 (-2.66%) | 3,391,900 |
22 Aug 2023 | CNY | 0.606 | 0.608 | 0.591 | 0.602 | 0.602 | -0.004 (-0.66%) | 5,227,400 |
21 Aug 2023 | CNY | 0.617 | 0.617 | 0.606 | 0.606 | 0.606 | -0.011 (-1.78%) | 3,076,000 |
18 Aug 2023 | CNY | 0.625 | 0.626 | 0.617 | 0.617 | 0.617 | -0.006 (-0.96%) | 4,871,100 |
17 Aug 2023 | CNY | 0.622 | 0.623 | 0.614 | 0.623 | 0.623 | +0.003 (+0.48%) | 5,509,900 |
16 Aug 2023 | CNY | 0.626 | 0.627 | 0.619 | 0.62 | 0.62 | -0.006 (-0.96%) | 3,703,700 |
15 Aug 2023 | CNY | 0.633 | 0.633 | 0.62 | 0.626 | 0.626 | -0.005 (-0.79%) | 5,046,400 |
14 Aug 2023 | CNY | 0.639 | 0.639 | 0.625 | 0.631 | 0.631 | -0.008 (-1.25%) | 3,113,700 |
11 Aug 2023 | CNY | 0.653 | 0.653 | 0.639 | 0.639 | 0.639 | -0.014 (-2.14%) | 3,748,700 |
10 Aug 2023 | CNY | 0.653 | 0.653 | 0.648 | 0.653 | 0.653 | +0.004 (+0.62%) | 3,088,000 |
9 Aug 2023 | CNY | 0.649 | 0.65 | 0.647 | 0.649 | 0.649 | 0.0 (0.0%) | 2,362,000 |
8 Aug 2023 | CNY | 0.652 | 0.652 | 0.647 | 0.649 | 0.649 | -0.003 (-0.46%) | 3,089,600 |
7 Aug 2023 | CNY | 0.655 | 0.656 | 0.65 | 0.652 | 0.652 | -0.003 (-0.46%) | 2,574,300 |
4 Aug 2023 | CNY | 0.657 | 0.659 | 0.652 | 0.655 | 0.655 | +0.002 (+0.31%) | 5,621,800 |
3 Aug 2023 | CNY | 0.648 | 0.653 | 0.648 | 0.653 | 0.653 | +0.005 (+0.77%) | 2,203,200 |
2 Aug 2023 | CNY | 0.649 | 0.652 | 0.645 | 0.648 | 0.648 | 0.0 (0.0%) | 3,639,800 |
1 Aug 2023 | CNY | 0.65 | 0.653 | 0.645 | 0.648 | 0.648 | -0.002 (-0.31%) | 4,677,500 |
31 Jul 2023 | CNY | 0.646 | 0.656 | 0.646 | 0.65 | 0.65 | +0.008 (+1.25%) | 4,347,900 |
28 Jul 2023 | CNY | 0.631 | 0.642 | 0.631 | 0.642 | 0.642 | +0.009 (+1.42%) | 4,010,100 |
27 Jul 2023 | CNY | 0.639 | 0.641 | 0.633 | 0.633 | 0.633 | -0.004 (-0.63%) | 4,650,300 |
26 Jul 2023 | CNY | 0.636 | 0.638 | 0.636 | 0.637 | 0.637 | +0.001 (+0.16%) | 5,244,300 |