Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.423 | 0.426 | 0.416 | 0.418 | 0.418 | -0.005 (-1.18%) | 80,577,490 |
13 Oct 2023 | CNY | 0.424 | 0.427 | 0.422 | 0.423 | 0.423 | -0.003 (-0.70%) | 66,680,900 |
12 Oct 2023 | CNY | 0.426 | 0.429 | 0.421 | 0.426 | 0.426 | +0.002 (+0.47%) | 78,668,540 |
11 Oct 2023 | CNY | 0.412 | 0.43 | 0.412 | 0.424 | 0.424 | +0.012 (+2.91%) | 183,592,400 |
10 Oct 2023 | CNY | 0.418 | 0.419 | 0.411 | 0.412 | 0.412 | -0.007 (-1.67%) | 77,830,700 |
9 Oct 2023 | CNY | 0.412 | 0.42 | 0.409 | 0.419 | 0.419 | +0.008 (+1.95%) | 132,085,300 |
28 Sep 2023 | CNY | 0.415 | 0.417 | 0.411 | 0.411 | 0.411 | -0.005 (-1.20%) | 92,646,200 |
27 Sep 2023 | CNY | 0.405 | 0.417 | 0.405 | 0.416 | 0.416 | +0.01 (+2.46%) | 161,953,000 |
26 Sep 2023 | CNY | 0.407 | 0.409 | 0.404 | 0.406 | 0.406 | -0.002 (-0.49%) | 62,676,500 |
25 Sep 2023 | CNY | 0.403 | 0.41 | 0.401 | 0.408 | 0.408 | +0.005 (+1.24%) | 162,495,200 |
22 Sep 2023 | CNY | 0.396 | 0.403 | 0.394 | 0.403 | 0.403 | +0.006 (+1.51%) | 80,560,200 |
21 Sep 2023 | CNY | 0.402 | 0.402 | 0.396 | 0.397 | 0.397 | -0.006 (-1.49%) | 71,135,480 |
20 Sep 2023 | CNY | 0.403 | 0.405 | 0.402 | 0.403 | 0.403 | -0.001 (-0.25%) | 44,302,900 |
19 Sep 2023 | CNY | 0.408 | 0.408 | 0.402 | 0.404 | 0.404 | -0.003 (-0.74%) | 60,018,900 |
18 Sep 2023 | CNY | 0.402 | 0.409 | 0.401 | 0.407 | 0.407 | +0.005 (+1.24%) | 117,127,900 |
15 Sep 2023 | CNY | 0.395 | 0.406 | 0.394 | 0.402 | 0.402 | +0.007 (+1.77%) | 181,811,120 |
14 Sep 2023 | CNY | 0.395 | 0.397 | 0.391 | 0.395 | 0.395 | -0.001 (-0.25%) | 61,110,600 |
13 Sep 2023 | CNY | 0.397 | 0.399 | 0.393 | 0.396 | 0.396 | -0.002 (-0.50%) | 74,904,300 |
12 Sep 2023 | CNY | 0.399 | 0.401 | 0.396 | 0.398 | 0.398 | -0.001 (-0.25%) | 71,485,700 |
11 Sep 2023 | CNY | 0.393 | 0.4 | 0.392 | 0.399 | 0.399 | +0.007 (+1.79%) | 126,009,800 |
8 Sep 2023 | CNY | 0.391 | 0.394 | 0.39 | 0.392 | 0.392 | +0.001 (+0.26%) | 56,624,510 |
7 Sep 2023 | CNY | 0.397 | 0.397 | 0.391 | 0.391 | 0.391 | -0.007 (-1.76%) | 71,454,800 |
6 Sep 2023 | CNY | 0.402 | 0.403 | 0.396 | 0.398 | 0.398 | -0.005 (-1.24%) | 126,196,340 |
5 Sep 2023 | CNY | 0.403 | 0.405 | 0.402 | 0.403 | 0.403 | -0.001 (-0.25%) | 61,177,800 |
4 Sep 2023 | CNY | 0.402 | 0.407 | 0.4 | 0.404 | 0.404 | +0.004 (+1%) | 93,719,600 |
1 Sep 2023 | CNY | 0.403 | 0.405 | 0.4 | 0.4 | 0.4 | -0.003 (-0.74%) | 63,575,060 |
31 Aug 2023 | CNY | 0.403 | 0.404 | 0.4 | 0.403 | 0.403 | -0.002 (-0.49%) | 77,041,300 |
30 Aug 2023 | CNY | 0.404 | 0.407 | 0.402 | 0.405 | 0.405 | +0.001 (+0.25%) | 106,907,900 |
29 Aug 2023 | CNY | 0.395 | 0.405 | 0.394 | 0.404 | 0.404 | +0.008 (+2.02%) | 153,720,600 |
28 Aug 2023 | CNY | 0.411 | 0.414 | 0.395 | 0.396 | 0.396 | +0.004 (+1.02%) | 169,396,600 |