Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.569 | 0.571 | 0.557 | 0.56 | 0.56 | -0.011 (-1.93%) | 129,714,610 |
13 Oct 2023 | CNY | 0.573 | 0.574 | 0.568 | 0.571 | 0.571 | -0.005 (-0.87%) | 86,341,300 |
12 Oct 2023 | CNY | 0.573 | 0.576 | 0.569 | 0.576 | 0.576 | +0.006 (+1.05%) | 112,619,800 |
11 Oct 2023 | CNY | 0.565 | 0.572 | 0.564 | 0.57 | 0.57 | +0.007 (+1.24%) | 153,710,860 |
10 Oct 2023 | CNY | 0.567 | 0.57 | 0.563 | 0.563 | 0.563 | -0.005 (-0.88%) | 99,126,900 |
9 Oct 2023 | CNY | 0.569 | 0.569 | 0.563 | 0.568 | 0.568 | -0.001 (-0.18%) | 87,831,320 |
28 Sep 2023 | CNY | 0.564 | 0.57 | 0.562 | 0.569 | 0.569 | +0.005 (+0.89%) | 127,985,420 |
27 Sep 2023 | CNY | 0.561 | 0.567 | 0.56 | 0.564 | 0.564 | +0.003 (+0.53%) | 96,040,900 |
26 Sep 2023 | CNY | 0.561 | 0.565 | 0.559 | 0.561 | 0.561 | +0.002 (+0.36%) | 85,866,200 |
25 Sep 2023 | CNY | 0.565 | 0.565 | 0.559 | 0.559 | 0.559 | -0.006 (-1.06%) | 89,789,920 |
22 Sep 2023 | CNY | 0.55 | 0.566 | 0.549 | 0.565 | 0.565 | +0.015 (+2.73%) | 175,436,490 |
21 Sep 2023 | CNY | 0.554 | 0.557 | 0.55 | 0.55 | 0.55 | -0.004 (-0.72%) | 148,593,700 |
20 Sep 2023 | CNY | 0.558 | 0.56 | 0.554 | 0.554 | 0.554 | -0.005 (-0.89%) | 128,867,200 |
19 Sep 2023 | CNY | 0.562 | 0.564 | 0.557 | 0.559 | 0.559 | -0.005 (-0.89%) | 115,849,400 |
18 Sep 2023 | CNY | 0.565 | 0.569 | 0.561 | 0.564 | 0.564 | -0.001 (-0.18%) | 105,588,420 |
15 Sep 2023 | CNY | 0.566 | 0.572 | 0.561 | 0.565 | 0.565 | +0.001 (+0.18%) | 109,593,600 |
14 Sep 2023 | CNY | 0.568 | 0.57 | 0.561 | 0.564 | 0.564 | -0.005 (-0.88%) | 103,798,300 |
13 Sep 2023 | CNY | 0.576 | 0.577 | 0.565 | 0.569 | 0.569 | -0.009 (-1.56%) | 138,166,890 |
12 Sep 2023 | CNY | 0.58 | 0.582 | 0.576 | 0.578 | 0.578 | -0.002 (-0.34%) | 72,830,200 |
11 Sep 2023 | CNY | 0.577 | 0.586 | 0.573 | 0.58 | 0.58 | +0.003 (+0.52%) | 169,077,600 |
8 Sep 2023 | CNY | 0.572 | 0.58 | 0.571 | 0.577 | 0.577 | +0.001 (+0.17%) | 126,406,600 |
7 Sep 2023 | CNY | 0.593 | 0.595 | 0.575 | 0.576 | 0.576 | -0.022 (-3.68%) | 249,137,600 |
6 Sep 2023 | CNY | 0.594 | 0.599 | 0.589 | 0.598 | 0.598 | +0.003 (+0.50%) | 111,153,600 |
5 Sep 2023 | CNY | 0.6 | 0.606 | 0.594 | 0.595 | 0.595 | -0.007 (-1.16%) | 227,855,640 |
4 Sep 2023 | CNY | 0.6 | 0.603 | 0.592 | 0.602 | 0.602 | +0.003 (+0.50%) | 292,730,340 |
1 Sep 2023 | CNY | 0.603 | 0.605 | 0.593 | 0.599 | 0.599 | -0.004 (-0.66%) | 149,058,310 |
31 Aug 2023 | CNY | 0.604 | 0.608 | 0.597 | 0.603 | 0.603 | -0.001 (-0.17%) | 201,568,200 |
30 Aug 2023 | CNY | 0.591 | 0.608 | 0.591 | 0.604 | 0.604 | +0.017 (+2.90%) | 264,888,000 |
29 Aug 2023 | CNY | 0.563 | 0.589 | 0.561 | 0.587 | 0.587 | +0.023 (+4.08%) | 228,325,600 |
28 Aug 2023 | CNY | 0.59 | 0.595 | 0.561 | 0.564 | 0.564 | +0.008 (+1.44%) | 218,432,320 |