Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.599 | 0.599 | 0.592 | 0.593 | 0.593 | -0.007 (-1.17%) | 2,575,900 |
13 Oct 2023 | CNY | 0.597 | 0.603 | 0.595 | 0.6 | 0.6 | -0.007 (-1.15%) | 261,700 |
12 Oct 2023 | CNY | 0.604 | 0.608 | 0.604 | 0.607 | 0.607 | +0.005 (+0.83%) | 343,100 |
11 Oct 2023 | CNY | 0.598 | 0.603 | 0.595 | 0.602 | 0.602 | +0.012 (+2.03%) | 1,296,400 |
10 Oct 2023 | CNY | 0.59 | 0.595 | 0.588 | 0.59 | 0.59 | +0.003 (+0.51%) | 2,539,900 |
9 Oct 2023 | CNY | 0.579 | 0.589 | 0.577 | 0.587 | 0.587 | +0.008 (+1.38%) | 712,000 |
28 Sep 2023 | CNY | 0.598 | 0.598 | 0.578 | 0.579 | 0.579 | -0.006 (-1.03%) | 1,265,400 |
27 Sep 2023 | CNY | 0.577 | 0.585 | 0.577 | 0.585 | 0.585 | +0.007 (+1.21%) | 3,544,800 |
26 Sep 2023 | CNY | 0.575 | 0.583 | 0.575 | 0.578 | 0.578 | -0.003 (-0.52%) | 1,685,500 |
25 Sep 2023 | CNY | 0.591 | 0.591 | 0.58 | 0.581 | 0.581 | -0.004 (-0.68%) | 1,536,200 |
22 Sep 2023 | CNY | 0.57 | 0.586 | 0.569 | 0.585 | 0.585 | +0.012 (+2.09%) | 1,117,600 |
21 Sep 2023 | CNY | 0.576 | 0.576 | 0.571 | 0.573 | 0.573 | -0.006 (-1.04%) | 1,450,000 |
20 Sep 2023 | CNY | 0.584 | 0.584 | 0.578 | 0.579 | 0.579 | -0.005 (-0.86%) | 406,900 |
19 Sep 2023 | CNY | 0.589 | 0.589 | 0.58 | 0.584 | 0.584 | -0.004 (-0.68%) | 387,800 |
18 Sep 2023 | CNY | 0.586 | 0.592 | 0.585 | 0.588 | 0.588 | -0.002 (-0.34%) | 738,800 |
15 Sep 2023 | CNY | 0.594 | 0.595 | 0.585 | 0.59 | 0.59 | +0.002 (+0.34%) | 1,103,500 |
14 Sep 2023 | CNY | 0.59 | 0.591 | 0.585 | 0.588 | 0.588 | -0.001 (-0.17%) | 815,700 |
13 Sep 2023 | CNY | 0.596 | 0.596 | 0.585 | 0.589 | 0.589 | -0.007 (-1.17%) | 1,384,100 |
12 Sep 2023 | CNY | 0.6 | 0.6 | 0.59 | 0.596 | 0.596 | +0.001 (+0.17%) | 1,867,900 |
11 Sep 2023 | CNY | 0.593 | 0.599 | 0.59 | 0.595 | 0.595 | +0.002 (+0.34%) | 1,167,200 |
8 Sep 2023 | CNY | 0.593 | 0.593 | 0.59 | 0.593 | 0.593 | +0.001 (+0.17%) | 462,900 |
7 Sep 2023 | CNY | 0.602 | 0.602 | 0.591 | 0.592 | 0.592 | -0.013 (-2.15%) | 3,015,200 |
6 Sep 2023 | CNY | 0.606 | 0.606 | 0.6 | 0.605 | 0.605 | -0.004 (-0.66%) | 551,100 |
5 Sep 2023 | CNY | 0.616 | 0.616 | 0.607 | 0.609 | 0.609 | -0.005 (-0.81%) | 644,400 |
4 Sep 2023 | CNY | 0.612 | 0.615 | 0.606 | 0.614 | 0.614 | +0.008 (+1.32%) | 586,000 |
1 Sep 2023 | CNY | 0.607 | 0.615 | 0.604 | 0.606 | 0.606 | -0.003 (-0.49%) | 1,358,600 |
31 Aug 2023 | CNY | 0.613 | 0.615 | 0.608 | 0.609 | 0.609 | -0.006 (-0.98%) | 959,900 |
30 Aug 2023 | CNY | 0.618 | 0.621 | 0.612 | 0.615 | 0.615 | +0.006 (+0.99%) | 798,200 |
29 Aug 2023 | CNY | 0.59 | 0.613 | 0.59 | 0.609 | 0.609 | +0.011 (+1.84%) | 1,162,200 |
28 Aug 2023 | CNY | 0.632 | 0.632 | 0.597 | 0.598 | 0.598 | +0.007 (+1.18%) | 2,037,500 |