Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.577 | 0.578 | 0.563 | 0.566 | 0.566 | -0.011 (-1.91%) | 60,250,000 |
13 Oct 2023 | CNY | 0.579 | 0.581 | 0.575 | 0.577 | 0.577 | -0.005 (-0.86%) | 47,135,900 |
12 Oct 2023 | CNY | 0.58 | 0.583 | 0.576 | 0.582 | 0.582 | +0.004 (+0.69%) | 50,621,200 |
11 Oct 2023 | CNY | 0.573 | 0.579 | 0.572 | 0.578 | 0.578 | +0.006 (+1.05%) | 66,620,700 |
10 Oct 2023 | CNY | 0.574 | 0.578 | 0.571 | 0.572 | 0.572 | -0.003 (-0.52%) | 37,049,000 |
9 Oct 2023 | CNY | 0.574 | 0.577 | 0.569 | 0.575 | 0.575 | 0.0 (0.0%) | 44,783,100 |
28 Sep 2023 | CNY | 0.572 | 0.576 | 0.569 | 0.575 | 0.575 | +0.004 (+0.70%) | 49,984,200 |
27 Sep 2023 | CNY | 0.568 | 0.574 | 0.567 | 0.571 | 0.571 | +0.004 (+0.71%) | 51,550,200 |
26 Sep 2023 | CNY | 0.567 | 0.572 | 0.566 | 0.567 | 0.567 | 0.0 (0.0%) | 43,090,300 |
25 Sep 2023 | CNY | 0.571 | 0.572 | 0.566 | 0.567 | 0.567 | -0.006 (-1.05%) | 50,822,400 |
22 Sep 2023 | CNY | 0.557 | 0.573 | 0.556 | 0.573 | 0.573 | +0.015 (+2.69%) | 83,724,200 |
21 Sep 2023 | CNY | 0.561 | 0.564 | 0.557 | 0.558 | 0.558 | -0.003 (-0.53%) | 57,063,400 |
20 Sep 2023 | CNY | 0.566 | 0.567 | 0.561 | 0.561 | 0.561 | -0.005 (-0.88%) | 48,338,800 |
19 Sep 2023 | CNY | 0.57 | 0.571 | 0.564 | 0.566 | 0.566 | -0.004 (-0.70%) | 69,897,000 |
18 Sep 2023 | CNY | 0.572 | 0.575 | 0.568 | 0.57 | 0.57 | -0.003 (-0.52%) | 68,045,600 |
15 Sep 2023 | CNY | 0.573 | 0.578 | 0.568 | 0.573 | 0.573 | +0.002 (+0.35%) | 67,232,400 |
14 Sep 2023 | CNY | 0.574 | 0.578 | 0.568 | 0.571 | 0.571 | -0.005 (-0.87%) | 68,848,200 |
13 Sep 2023 | CNY | 0.584 | 0.584 | 0.572 | 0.576 | 0.576 | -0.008 (-1.37%) | 71,661,700 |
12 Sep 2023 | CNY | 0.588 | 0.589 | 0.583 | 0.584 | 0.584 | -0.004 (-0.68%) | 57,590,200 |
11 Sep 2023 | CNY | 0.585 | 0.593 | 0.582 | 0.588 | 0.588 | +0.004 (+0.68%) | 88,654,500 |
8 Sep 2023 | CNY | 0.58 | 0.587 | 0.579 | 0.584 | 0.584 | +0.001 (+0.17%) | 52,145,400 |
7 Sep 2023 | CNY | 0.602 | 0.602 | 0.582 | 0.583 | 0.583 | -0.022 (-3.64%) | 140,479,250 |
6 Sep 2023 | CNY | 0.6 | 0.606 | 0.596 | 0.605 | 0.605 | +0.002 (+0.33%) | 77,053,700 |
5 Sep 2023 | CNY | 0.609 | 0.614 | 0.602 | 0.603 | 0.603 | -0.007 (-1.15%) | 72,884,600 |
4 Sep 2023 | CNY | 0.607 | 0.611 | 0.6 | 0.61 | 0.61 | +0.003 (+0.49%) | 89,746,900 |
1 Sep 2023 | CNY | 0.61 | 0.613 | 0.601 | 0.607 | 0.607 | -0.004 (-0.65%) | 107,080,700 |
31 Aug 2023 | CNY | 0.605 | 0.615 | 0.604 | 0.611 | 0.611 | +0.001 (+0.16%) | 98,150,400 |
30 Aug 2023 | CNY | 0.598 | 0.615 | 0.598 | 0.61 | 0.61 | +0.015 (+2.52%) | 196,253,200 |
29 Aug 2023 | CNY | 0.569 | 0.596 | 0.567 | 0.595 | 0.595 | +0.026 (+4.57%) | 202,895,420 |
28 Aug 2023 | CNY | 0.603 | 0.605 | 0.569 | 0.569 | 0.569 | +0.005 (+0.89%) | 167,462,600 |