Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.588 | 0.591 | 0.577 | 0.58 | 0.58 | -0.009 (-1.53%) | 9,165,500 |
13 Oct 2023 | CNY | 0.594 | 0.594 | 0.586 | 0.589 | 0.589 | -0.009 (-1.51%) | 7,531,800 |
12 Oct 2023 | CNY | 0.592 | 0.6 | 0.591 | 0.598 | 0.598 | +0.008 (+1.36%) | 6,150,800 |
11 Oct 2023 | CNY | 0.59 | 0.598 | 0.589 | 0.59 | 0.59 | 0.0 (0.0%) | 12,191,700 |
10 Oct 2023 | CNY | 0.596 | 0.597 | 0.589 | 0.59 | 0.59 | -0.005 (-0.84%) | 7,477,900 |
9 Oct 2023 | CNY | 0.595 | 0.598 | 0.59 | 0.595 | 0.595 | -0.003 (-0.50%) | 3,750,900 |
28 Sep 2023 | CNY | 0.601 | 0.604 | 0.598 | 0.598 | 0.598 | -0.003 (-0.50%) | 4,587,800 |
27 Sep 2023 | CNY | 0.591 | 0.607 | 0.591 | 0.601 | 0.601 | +0.011 (+1.86%) | 8,819,800 |
26 Sep 2023 | CNY | 0.594 | 0.594 | 0.59 | 0.59 | 0.59 | -0.004 (-0.67%) | 2,191,700 |
25 Sep 2023 | CNY | 0.595 | 0.597 | 0.592 | 0.594 | 0.594 | -0.002 (-0.34%) | 8,774,100 |
22 Sep 2023 | CNY | 0.603 | 0.603 | 0.587 | 0.596 | 0.596 | +0.007 (+1.19%) | 9,000,200 |
21 Sep 2023 | CNY | 0.593 | 0.595 | 0.588 | 0.589 | 0.589 | -0.006 (-1.01%) | 8,875,300 |
20 Sep 2023 | CNY | 0.599 | 0.599 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 4,132,000 |
19 Sep 2023 | CNY | 0.603 | 0.604 | 0.599 | 0.6 | 0.6 | -0.004 (-0.66%) | 9,915,300 |
18 Sep 2023 | CNY | 0.606 | 0.608 | 0.597 | 0.604 | 0.604 | +0.004 (+0.67%) | 8,985,600 |
15 Sep 2023 | CNY | 0.607 | 0.607 | 0.598 | 0.6 | 0.6 | -0.009 (-1.48%) | 9,030,100 |
14 Sep 2023 | CNY | 0.61 | 0.61 | 0.605 | 0.609 | 0.609 | -0.003 (-0.49%) | 10,136,500 |
13 Sep 2023 | CNY | 0.615 | 0.617 | 0.609 | 0.612 | 0.612 | -0.004 (-0.65%) | 4,936,600 |
12 Sep 2023 | CNY | 0.615 | 0.621 | 0.615 | 0.616 | 0.616 | -0.001 (-0.16%) | 5,733,300 |
11 Sep 2023 | CNY | 0.611 | 0.62 | 0.611 | 0.617 | 0.617 | +0.002 (+0.33%) | 9,725,900 |
8 Sep 2023 | CNY | 0.62 | 0.62 | 0.611 | 0.615 | 0.615 | -0.007 (-1.13%) | 9,227,800 |
7 Sep 2023 | CNY | 0.633 | 0.633 | 0.622 | 0.622 | 0.622 | -0.015 (-2.35%) | 7,174,600 |
6 Sep 2023 | CNY | 0.642 | 0.642 | 0.633 | 0.637 | 0.637 | -0.005 (-0.78%) | 9,614,800 |
5 Sep 2023 | CNY | 0.639 | 0.644 | 0.637 | 0.642 | 0.642 | +0.004 (+0.63%) | 7,746,100 |
4 Sep 2023 | CNY | 0.639 | 0.641 | 0.632 | 0.638 | 0.638 | +0.003 (+0.47%) | 7,083,700 |
1 Sep 2023 | CNY | 0.64 | 0.64 | 0.634 | 0.635 | 0.635 | -0.002 (-0.31%) | 7,383,600 |
31 Aug 2023 | CNY | 0.64 | 0.641 | 0.635 | 0.637 | 0.637 | -0.005 (-0.78%) | 8,294,300 |
30 Aug 2023 | CNY | 0.643 | 0.65 | 0.64 | 0.642 | 0.642 | -0.001 (-0.16%) | 8,329,200 |
29 Aug 2023 | CNY | 0.632 | 0.647 | 0.632 | 0.643 | 0.643 | +0.011 (+1.74%) | 9,098,000 |
28 Aug 2023 | CNY | 0.631 | 0.661 | 0.631 | 0.632 | 0.632 | +0.005 (+0.80%) | 8,260,000 |