Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 0.563 | 0.563 | 0.553 | 0.555 | 0.555 | -0.005 (-0.89%) | 23,262,500 |
10 Aug 2023 | CNY | 0.558 | 0.561 | 0.555 | 0.56 | 0.56 | +0.003 (+0.54%) | 12,434,000 |
9 Aug 2023 | CNY | 0.547 | 0.563 | 0.546 | 0.557 | 0.557 | +0.01 (+1.83%) | 17,869,300 |
8 Aug 2023 | CNY | 0.545 | 0.548 | 0.536 | 0.547 | 0.547 | +0.002 (+0.37%) | 19,751,600 |
7 Aug 2023 | CNY | 0.568 | 0.574 | 0.543 | 0.545 | 0.545 | -0.025 (-4.39%) | 37,465,300 |
4 Aug 2023 | CNY | 0.579 | 0.579 | 0.568 | 0.57 | 0.57 | -0.003 (-0.52%) | 12,199,000 |
3 Aug 2023 | CNY | 0.565 | 0.575 | 0.561 | 0.573 | 0.573 | +0.009 (+1.60%) | 17,220,600 |
2 Aug 2023 | CNY | 0.575 | 0.584 | 0.564 | 0.564 | 0.564 | -0.014 (-2.42%) | 18,857,300 |
1 Aug 2023 | CNY | 0.581 | 0.59 | 0.577 | 0.578 | 0.578 | -0.004 (-0.69%) | 14,244,200 |
31 Jul 2023 | CNY | 0.59 | 0.594 | 0.578 | 0.582 | 0.582 | -0.006 (-1.02%) | 21,168,100 |
28 Jul 2023 | CNY | 0.575 | 0.59 | 0.571 | 0.588 | 0.588 | +0.013 (+2.26%) | 17,749,500 |
27 Jul 2023 | CNY | 0.568 | 0.576 | 0.568 | 0.575 | 0.575 | +0.002 (+0.35%) | 10,433,600 |
26 Jul 2023 | CNY | 0.567 | 0.577 | 0.564 | 0.573 | 0.573 | +0.006 (+1.06%) | 17,475,700 |
25 Jul 2023 | CNY | 0.562 | 0.567 | 0.559 | 0.567 | 0.567 | +0.007 (+1.25%) | 11,112,700 |
24 Jul 2023 | CNY | 0.555 | 0.568 | 0.553 | 0.56 | 0.56 | +0.005 (+0.90%) | 14,832,900 |
21 Jul 2023 | CNY | 0.549 | 0.562 | 0.549 | 0.555 | 0.555 | +0.006 (+1.09%) | 8,829,900 |
20 Jul 2023 | CNY | 0.553 | 0.556 | 0.549 | 0.549 | 0.549 | -0.001 (-0.18%) | 6,086,900 |
19 Jul 2023 | CNY | 0.554 | 0.554 | 0.547 | 0.55 | 0.55 | -0.004 (-0.72%) | 15,706,400 |
18 Jul 2023 | CNY | 0.552 | 0.555 | 0.549 | 0.554 | 0.554 | +0.002 (+0.36%) | 12,662,100 |
17 Jul 2023 | CNY | 0.56 | 0.56 | 0.55 | 0.552 | 0.552 | -0.007 (-1.25%) | 9,380,200 |
14 Jul 2023 | CNY | 0.562 | 0.563 | 0.557 | 0.559 | 0.559 | -0.001 (-0.18%) | 22,551,000 |
13 Jul 2023 | CNY | 0.549 | 0.563 | 0.546 | 0.56 | 0.56 | +0.016 (+2.94%) | 19,339,600 |
12 Jul 2023 | CNY | 0.547 | 0.551 | 0.543 | 0.544 | 0.544 | -0.006 (-1.09%) | 12,860,800 |
11 Jul 2023 | CNY | 0.549 | 0.552 | 0.546 | 0.55 | 0.55 | +0.003 (+0.55%) | 13,834,100 |
10 Jul 2023 | CNY | 0.548 | 0.556 | 0.545 | 0.547 | 0.547 | -0.001 (-0.18%) | 26,349,500 |
7 Jul 2023 | CNY | 0.547 | 0.553 | 0.545 | 0.548 | 0.548 | -0.003 (-0.54%) | 7,706,900 |
6 Jul 2023 | CNY | 0.559 | 0.559 | 0.548 | 0.551 | 0.551 | -0.008 (-1.43%) | 37,212,200 |
5 Jul 2023 | CNY | 0.562 | 0.567 | 0.557 | 0.559 | 0.559 | -0.003 (-0.53%) | 25,642,600 |
4 Jul 2023 | CNY | 0.553 | 0.568 | 0.545 | 0.562 | 0.562 | +0.012 (+2.18%) | 36,605,200 |
3 Jul 2023 | CNY | 0.546 | 0.558 | 0.54 | 0.55 | 0.55 | +0.004 (+0.73%) | 6,428,100 |