Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | CNY | 0.602 | 0.616 | 0.593 | 0.612 | 0.612 | +0.014 (+2.34%) | 8,454,000 |
14 Sep 2023 | CNY | 0.599 | 0.599 | 0.592 | 0.598 | 0.598 | +0.001 (+0.17%) | 2,682,700 |
13 Sep 2023 | CNY | 0.599 | 0.604 | 0.595 | 0.597 | 0.597 | -0.007 (-1.16%) | 750,600 |
12 Sep 2023 | CNY | 0.6 | 0.605 | 0.6 | 0.604 | 0.604 | +0.002 (+0.33%) | 1,139,900 |
11 Sep 2023 | CNY | 0.584 | 0.605 | 0.58 | 0.602 | 0.602 | +0.013 (+2.21%) | 8,641,600 |
8 Sep 2023 | CNY | 0.587 | 0.589 | 0.587 | 0.589 | 0.589 | +0.002 (+0.34%) | 396,700 |
7 Sep 2023 | CNY | 0.594 | 0.594 | 0.585 | 0.587 | 0.587 | -0.007 (-1.18%) | 960,800 |
6 Sep 2023 | CNY | 0.602 | 0.602 | 0.591 | 0.594 | 0.594 | -0.012 (-1.98%) | 3,684,000 |
5 Sep 2023 | CNY | 0.61 | 0.622 | 0.6 | 0.606 | 0.606 | +0.001 (+0.17%) | 5,646,900 |
4 Sep 2023 | CNY | 0.6 | 0.607 | 0.588 | 0.605 | 0.605 | +0.002 (+0.33%) | 2,002,600 |
1 Sep 2023 | CNY | 0.61 | 0.61 | 0.6 | 0.603 | 0.603 | -0.002 (-0.33%) | 879,600 |
31 Aug 2023 | CNY | 0.61 | 0.612 | 0.604 | 0.605 | 0.605 | -0.011 (-1.79%) | 4,564,200 |
30 Aug 2023 | CNY | 0.608 | 0.616 | 0.608 | 0.616 | 0.616 | +0.004 (+0.65%) | 5,013,900 |
29 Aug 2023 | CNY | 0.6 | 0.615 | 0.581 | 0.612 | 0.612 | +0.011 (+1.83%) | 10,784,100 |
28 Aug 2023 | CNY | 0.617 | 0.624 | 0.6 | 0.601 | 0.601 | +0.009 (+1.52%) | 5,630,600 |
25 Aug 2023 | CNY | 0.6 | 0.6 | 0.589 | 0.592 | 0.592 | -0.008 (-1.33%) | 15,680,300 |
24 Aug 2023 | CNY | 0.58 | 0.603 | 0.58 | 0.6 | 0.6 | +0.023 (+3.99%) | 9,311,200 |
23 Aug 2023 | CNY | 0.584 | 0.584 | 0.576 | 0.577 | 0.577 | -0.007 (-1.20%) | 2,784,800 |
22 Aug 2023 | CNY | 0.586 | 0.586 | 0.574 | 0.584 | 0.584 | -0.002 (-0.34%) | 6,388,400 |
21 Aug 2023 | CNY | 0.591 | 0.591 | 0.58 | 0.586 | 0.586 | -0.005 (-0.85%) | 2,519,000 |
18 Aug 2023 | CNY | 0.608 | 0.608 | 0.589 | 0.591 | 0.591 | -0.011 (-1.83%) | 2,435,400 |
17 Aug 2023 | CNY | 0.601 | 0.603 | 0.594 | 0.602 | 0.602 | -0.002 (-0.33%) | 2,030,100 |
16 Aug 2023 | CNY | 0.606 | 0.61 | 0.602 | 0.604 | 0.604 | -0.002 (-0.33%) | 3,670,100 |
15 Aug 2023 | CNY | 0.604 | 0.606 | 0.597 | 0.606 | 0.606 | +0.001 (+0.17%) | 2,631,500 |
14 Aug 2023 | CNY | 0.598 | 0.605 | 0.595 | 0.605 | 0.605 | +0.001 (+0.17%) | 3,685,600 |
11 Aug 2023 | CNY | 0.611 | 0.611 | 0.595 | 0.604 | 0.604 | -0.004 (-0.66%) | 2,177,500 |
10 Aug 2023 | CNY | 0.605 | 0.61 | 0.6 | 0.608 | 0.608 | +0.001 (+0.16%) | 4,418,600 |
9 Aug 2023 | CNY | 0.59 | 0.614 | 0.59 | 0.607 | 0.607 | +0.013 (+2.19%) | 8,680,200 |
8 Aug 2023 | CNY | 0.597 | 0.598 | 0.584 | 0.594 | 0.594 | +0.001 (+0.17%) | 6,677,800 |
7 Aug 2023 | CNY | 0.616 | 0.617 | 0.592 | 0.593 | 0.593 | -0.026 (-4.20%) | 15,283,500 |