Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 0.555 | 0.562 | 0.548 | 0.56 | 0.56 | +0.003 (+0.54%) | 9,751,900 |
21 Sep 2023 | CNY | 0.562 | 0.562 | 0.553 | 0.557 | 0.557 | -0.009 (-1.59%) | 10,060,700 |
20 Sep 2023 | CNY | 0.568 | 0.57 | 0.563 | 0.566 | 0.566 | -0.004 (-0.70%) | 6,070,100 |
19 Sep 2023 | CNY | 0.57 | 0.573 | 0.566 | 0.57 | 0.57 | 0.0 (0.0%) | 8,746,000 |
18 Sep 2023 | CNY | 0.565 | 0.575 | 0.563 | 0.57 | 0.57 | +0.004 (+0.71%) | 15,052,400 |
15 Sep 2023 | CNY | 0.552 | 0.571 | 0.552 | 0.566 | 0.566 | +0.012 (+2.17%) | 15,530,300 |
14 Sep 2023 | CNY | 0.55 | 0.555 | 0.547 | 0.554 | 0.554 | 0.0 (0.0%) | 7,357,200 |
13 Sep 2023 | CNY | 0.557 | 0.558 | 0.55 | 0.554 | 0.554 | -0.004 (-0.72%) | 5,024,900 |
12 Sep 2023 | CNY | 0.557 | 0.561 | 0.552 | 0.558 | 0.558 | 0.0 (0.0%) | 8,999,000 |
11 Sep 2023 | CNY | 0.54 | 0.56 | 0.54 | 0.558 | 0.558 | +0.017 (+3.14%) | 12,320,100 |
8 Sep 2023 | CNY | 0.542 | 0.543 | 0.54 | 0.541 | 0.541 | 0.0 (0.0%) | 3,609,100 |
7 Sep 2023 | CNY | 0.548 | 0.548 | 0.54 | 0.541 | 0.541 | -0.007 (-1.28%) | 7,388,800 |
6 Sep 2023 | CNY | 0.557 | 0.557 | 0.545 | 0.548 | 0.548 | -0.009 (-1.62%) | 15,895,700 |
5 Sep 2023 | CNY | 0.561 | 0.561 | 0.556 | 0.557 | 0.557 | -0.004 (-0.71%) | 2,049,300 |
4 Sep 2023 | CNY | 0.555 | 0.562 | 0.553 | 0.561 | 0.561 | +0.005 (+0.90%) | 12,407,200 |
1 Sep 2023 | CNY | 0.561 | 0.562 | 0.555 | 0.556 | 0.556 | -0.005 (-0.89%) | 13,255,400 |
31 Aug 2023 | CNY | 0.564 | 0.569 | 0.559 | 0.561 | 0.561 | -0.008 (-1.41%) | 13,339,800 |
30 Aug 2023 | CNY | 0.567 | 0.572 | 0.564 | 0.569 | 0.569 | +0.002 (+0.35%) | 15,019,400 |
29 Aug 2023 | CNY | 0.55 | 0.568 | 0.55 | 0.567 | 0.567 | +0.015 (+2.72%) | 12,089,300 |
28 Aug 2023 | CNY | 0.596 | 0.596 | 0.547 | 0.552 | 0.552 | +0.005 (+0.91%) | 20,416,900 |
25 Aug 2023 | CNY | 0.546 | 0.555 | 0.541 | 0.547 | 0.547 | -0.002 (-0.36%) | 11,340,900 |
24 Aug 2023 | CNY | 0.532 | 0.553 | 0.532 | 0.549 | 0.549 | +0.017 (+3.20%) | 17,164,600 |
23 Aug 2023 | CNY | 0.536 | 0.536 | 0.53 | 0.532 | 0.532 | -0.004 (-0.75%) | 14,110,900 |
22 Aug 2023 | CNY | 0.544 | 0.544 | 0.527 | 0.536 | 0.536 | -0.003 (-0.56%) | 16,243,600 |
21 Aug 2023 | CNY | 0.537 | 0.543 | 0.534 | 0.539 | 0.539 | -0.004 (-0.74%) | 13,501,500 |
18 Aug 2023 | CNY | 0.552 | 0.559 | 0.541 | 0.543 | 0.543 | -0.009 (-1.63%) | 15,845,100 |
17 Aug 2023 | CNY | 0.55 | 0.553 | 0.545 | 0.552 | 0.552 | +0.002 (+0.36%) | 17,426,000 |
16 Aug 2023 | CNY | 0.554 | 0.56 | 0.548 | 0.55 | 0.55 | -0.004 (-0.72%) | 19,937,800 |
15 Aug 2023 | CNY | 0.556 | 0.556 | 0.547 | 0.554 | 0.554 | 0.0 (0.0%) | 13,435,000 |
14 Aug 2023 | CNY | 0.556 | 0.556 | 0.546 | 0.554 | 0.554 | -0.001 (-0.18%) | 22,700,800 |