Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 0.631 | 0.635 | 0.628 | 0.628 | 0.628 | -0.006 (-0.95%) | 11,491,100 |
19 Sep 2023 | CNY | 0.633 | 0.638 | 0.631 | 0.634 | 0.634 | -0.004 (-0.63%) | 10,866,700 |
18 Sep 2023 | CNY | 0.642 | 0.645 | 0.635 | 0.638 | 0.638 | -0.004 (-0.62%) | 12,978,200 |
15 Sep 2023 | CNY | 0.639 | 0.648 | 0.636 | 0.642 | 0.642 | +0.003 (+0.47%) | 14,806,700 |
14 Sep 2023 | CNY | 0.644 | 0.646 | 0.636 | 0.639 | 0.639 | -0.006 (-0.93%) | 19,959,500 |
13 Sep 2023 | CNY | 0.655 | 0.655 | 0.641 | 0.645 | 0.645 | -0.01 (-1.53%) | 12,043,400 |
12 Sep 2023 | CNY | 0.658 | 0.66 | 0.653 | 0.655 | 0.655 | -0.002 (-0.30%) | 16,776,000 |
11 Sep 2023 | CNY | 0.655 | 0.663 | 0.65 | 0.657 | 0.657 | +0.003 (+0.46%) | 15,328,300 |
8 Sep 2023 | CNY | 0.65 | 0.657 | 0.648 | 0.654 | 0.654 | +0.001 (+0.15%) | 10,481,400 |
7 Sep 2023 | CNY | 0.677 | 0.677 | 0.652 | 0.653 | 0.653 | -0.024 (-3.55%) | 19,955,040 |
6 Sep 2023 | CNY | 0.67 | 0.678 | 0.667 | 0.677 | 0.677 | +0.003 (+0.45%) | 12,526,370 |
5 Sep 2023 | CNY | 0.684 | 0.687 | 0.673 | 0.674 | 0.674 | -0.008 (-1.17%) | 22,532,900 |
4 Sep 2023 | CNY | 0.678 | 0.684 | 0.673 | 0.682 | 0.682 | +0.002 (+0.29%) | 16,979,600 |
1 Sep 2023 | CNY | 0.682 | 0.686 | 0.673 | 0.68 | 0.68 | -0.002 (-0.29%) | 15,874,260 |
31 Aug 2023 | CNY | 0.682 | 0.69 | 0.677 | 0.682 | 0.682 | -0.005 (-0.73%) | 23,824,700 |
30 Aug 2023 | CNY | 0.67 | 0.688 | 0.67 | 0.687 | 0.687 | +0.022 (+3.31%) | 34,540,130 |
29 Aug 2023 | CNY | 0.641 | 0.672 | 0.636 | 0.665 | 0.665 | +0.024 (+3.74%) | 24,246,100 |
28 Aug 2023 | CNY | 0.652 | 0.688 | 0.637 | 0.641 | 0.641 | +0.008 (+1.26%) | 14,580,800 |
25 Aug 2023 | CNY | 0.641 | 0.641 | 0.628 | 0.633 | 0.633 | -0.011 (-1.71%) | 10,842,300 |
24 Aug 2023 | CNY | 0.642 | 0.652 | 0.639 | 0.644 | 0.644 | +0.002 (+0.31%) | 6,352,500 |
23 Aug 2023 | CNY | 0.654 | 0.654 | 0.639 | 0.642 | 0.642 | -0.013 (-1.98%) | 6,252,900 |
22 Aug 2023 | CNY | 0.648 | 0.656 | 0.638 | 0.655 | 0.655 | +0.006 (+0.92%) | 8,484,400 |
21 Aug 2023 | CNY | 0.66 | 0.663 | 0.648 | 0.649 | 0.649 | -0.01 (-1.52%) | 9,396,200 |
18 Aug 2023 | CNY | 0.665 | 0.677 | 0.657 | 0.659 | 0.659 | -0.003 (-0.45%) | 15,052,300 |
17 Aug 2023 | CNY | 0.655 | 0.664 | 0.651 | 0.662 | 0.662 | +0.007 (+1.07%) | 4,716,700 |
16 Aug 2023 | CNY | 0.665 | 0.668 | 0.655 | 0.655 | 0.655 | -0.011 (-1.65%) | 6,983,100 |
15 Aug 2023 | CNY | 0.677 | 0.677 | 0.662 | 0.666 | 0.666 | -0.009 (-1.33%) | 8,388,200 |
14 Aug 2023 | CNY | 0.685 | 0.685 | 0.667 | 0.675 | 0.675 | -0.009 (-1.32%) | 10,329,300 |
11 Aug 2023 | CNY | 0.695 | 0.696 | 0.682 | 0.684 | 0.684 | -0.012 (-1.72%) | 9,594,600 |
10 Aug 2023 | CNY | 0.693 | 0.697 | 0.692 | 0.696 | 0.696 | +0.001 (+0.14%) | 3,516,300 |