Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 0.65 | 0.65 | 0.64 | 0.641 | 0.641 | -0.008 (-1.23%) | 27,042,700 |
22 Sep 2023 | CNY | 0.629 | 0.65 | 0.627 | 0.649 | 0.649 | +0.019 (+3.02%) | 62,171,850 |
21 Sep 2023 | CNY | 0.633 | 0.636 | 0.629 | 0.63 | 0.63 | -0.004 (-0.63%) | 27,702,800 |
20 Sep 2023 | CNY | 0.637 | 0.64 | 0.632 | 0.634 | 0.634 | -0.004 (-0.63%) | 19,761,200 |
19 Sep 2023 | CNY | 0.643 | 0.643 | 0.634 | 0.638 | 0.638 | -0.005 (-0.78%) | 29,138,500 |
18 Sep 2023 | CNY | 0.645 | 0.65 | 0.641 | 0.643 | 0.643 | -0.003 (-0.46%) | 31,715,000 |
15 Sep 2023 | CNY | 0.65 | 0.654 | 0.642 | 0.646 | 0.646 | -0.001 (-0.15%) | 35,785,400 |
14 Sep 2023 | CNY | 0.653 | 0.654 | 0.644 | 0.647 | 0.647 | -0.006 (-0.92%) | 27,932,300 |
13 Sep 2023 | CNY | 0.665 | 0.665 | 0.645 | 0.653 | 0.653 | -0.011 (-1.66%) | 52,964,100 |
12 Sep 2023 | CNY | 0.668 | 0.67 | 0.663 | 0.664 | 0.664 | -0.004 (-0.60%) | 26,446,200 |
11 Sep 2023 | CNY | 0.662 | 0.675 | 0.657 | 0.668 | 0.668 | +0.006 (+0.91%) | 36,967,200 |
8 Sep 2023 | CNY | 0.661 | 0.665 | 0.655 | 0.662 | 0.662 | 0.0 (0.0%) | 50,931,100 |
7 Sep 2023 | CNY | 0.679 | 0.679 | 0.662 | 0.662 | 0.662 | -0.018 (-2.65%) | 60,030,700 |
6 Sep 2023 | CNY | 0.675 | 0.681 | 0.669 | 0.68 | 0.68 | +0.003 (+0.44%) | 34,144,100 |
5 Sep 2023 | CNY | 0.681 | 0.686 | 0.675 | 0.677 | 0.677 | -0.005 (-0.73%) | 40,795,540 |
4 Sep 2023 | CNY | 0.677 | 0.682 | 0.672 | 0.682 | 0.682 | +0.007 (+1.04%) | 38,335,900 |
1 Sep 2023 | CNY | 0.677 | 0.683 | 0.671 | 0.675 | 0.675 | -0.002 (-0.30%) | 37,888,700 |
31 Aug 2023 | CNY | 0.679 | 0.684 | 0.672 | 0.677 | 0.677 | 0.0 (0.0%) | 41,414,100 |
30 Aug 2023 | CNY | 0.673 | 0.686 | 0.67 | 0.677 | 0.677 | +0.009 (+1.35%) | 64,787,500 |
29 Aug 2023 | CNY | 0.646 | 0.673 | 0.643 | 0.668 | 0.668 | +0.021 (+3.25%) | 83,064,400 |
28 Aug 2023 | CNY | 0.683 | 0.686 | 0.644 | 0.647 | 0.647 | +0.008 (+1.25%) | 88,495,100 |
25 Aug 2023 | CNY | 0.652 | 0.652 | 0.633 | 0.639 | 0.639 | -0.015 (-2.29%) | 55,669,500 |
24 Aug 2023 | CNY | 0.653 | 0.661 | 0.648 | 0.654 | 0.654 | +0.005 (+0.77%) | 44,175,400 |
23 Aug 2023 | CNY | 0.67 | 0.67 | 0.648 | 0.649 | 0.649 | -0.021 (-3.13%) | 67,276,900 |
22 Aug 2023 | CNY | 0.665 | 0.672 | 0.652 | 0.67 | 0.67 | +0.013 (+1.98%) | 72,001,900 |
21 Aug 2023 | CNY | 0.664 | 0.67 | 0.656 | 0.657 | 0.657 | -0.008 (-1.20%) | 42,103,400 |
18 Aug 2023 | CNY | 0.677 | 0.68 | 0.664 | 0.665 | 0.665 | -0.012 (-1.77%) | 42,848,300 |
17 Aug 2023 | CNY | 0.67 | 0.679 | 0.665 | 0.677 | 0.677 | +0.007 (+1.04%) | 80,875,600 |
16 Aug 2023 | CNY | 0.688 | 0.688 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 64,191,120 |
15 Aug 2023 | CNY | 0.696 | 0.7 | 0.682 | 0.69 | 0.69 | -0.008 (-1.15%) | 65,324,300 |