Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 0.508 | 0.52 | 0.507 | 0.519 | 0.519 | +0.01 (+1.96%) | 43,153,600 |
21 Sep 2023 | CNY | 0.513 | 0.513 | 0.508 | 0.509 | 0.509 | -0.005 (-0.97%) | 25,406,500 |
20 Sep 2023 | CNY | 0.517 | 0.517 | 0.512 | 0.514 | 0.514 | -0.003 (-0.58%) | 37,139,300 |
19 Sep 2023 | CNY | 0.52 | 0.52 | 0.514 | 0.517 | 0.517 | -0.003 (-0.58%) | 20,707,000 |
18 Sep 2023 | CNY | 0.52 | 0.524 | 0.517 | 0.52 | 0.52 | 0.0 (0.0%) | 35,690,500 |
15 Sep 2023 | CNY | 0.519 | 0.524 | 0.515 | 0.52 | 0.52 | +0.001 (+0.19%) | 27,034,700 |
14 Sep 2023 | CNY | 0.52 | 0.524 | 0.517 | 0.519 | 0.519 | -0.006 (-1.14%) | 28,404,200 |
13 Sep 2023 | CNY | 0.53 | 0.53 | 0.521 | 0.525 | 0.525 | -0.005 (-0.94%) | 39,751,200 |
12 Sep 2023 | CNY | 0.531 | 0.533 | 0.529 | 0.53 | 0.53 | -0.002 (-0.38%) | 22,073,600 |
11 Sep 2023 | CNY | 0.531 | 0.537 | 0.527 | 0.532 | 0.532 | +0.003 (+0.57%) | 42,827,500 |
8 Sep 2023 | CNY | 0.53 | 0.531 | 0.526 | 0.529 | 0.529 | -0.003 (-0.56%) | 36,183,800 |
7 Sep 2023 | CNY | 0.544 | 0.544 | 0.53 | 0.532 | 0.532 | -0.013 (-2.39%) | 45,944,300 |
6 Sep 2023 | CNY | 0.545 | 0.547 | 0.542 | 0.545 | 0.545 | -0.002 (-0.37%) | 39,206,700 |
5 Sep 2023 | CNY | 0.549 | 0.551 | 0.546 | 0.547 | 0.547 | -0.002 (-0.36%) | 42,226,300 |
4 Sep 2023 | CNY | 0.549 | 0.549 | 0.541 | 0.549 | 0.549 | +0.004 (+0.73%) | 37,525,600 |
1 Sep 2023 | CNY | 0.548 | 0.549 | 0.542 | 0.545 | 0.545 | -0.003 (-0.55%) | 30,347,800 |
31 Aug 2023 | CNY | 0.545 | 0.551 | 0.545 | 0.548 | 0.548 | -0.001 (-0.18%) | 29,087,300 |
30 Aug 2023 | CNY | 0.545 | 0.555 | 0.545 | 0.549 | 0.549 | +0.006 (+1.10%) | 56,866,600 |
29 Aug 2023 | CNY | 0.525 | 0.546 | 0.525 | 0.543 | 0.543 | +0.015 (+2.84%) | 53,985,200 |
28 Aug 2023 | CNY | 0.538 | 0.55 | 0.525 | 0.528 | 0.528 | +0.005 (+0.96%) | 56,991,200 |
25 Aug 2023 | CNY | 0.527 | 0.527 | 0.519 | 0.523 | 0.523 | -0.006 (-1.13%) | 43,148,900 |
24 Aug 2023 | CNY | 0.526 | 0.533 | 0.523 | 0.529 | 0.529 | +0.005 (+0.95%) | 42,713,900 |
23 Aug 2023 | CNY | 0.536 | 0.536 | 0.522 | 0.524 | 0.524 | -0.013 (-2.42%) | 47,808,400 |
22 Aug 2023 | CNY | 0.533 | 0.538 | 0.524 | 0.537 | 0.537 | +0.002 (+0.37%) | 47,440,300 |
21 Aug 2023 | CNY | 0.544 | 0.544 | 0.535 | 0.535 | 0.535 | -0.009 (-1.65%) | 32,534,900 |
18 Aug 2023 | CNY | 0.548 | 0.551 | 0.543 | 0.544 | 0.544 | -0.004 (-0.73%) | 42,666,800 |
17 Aug 2023 | CNY | 0.545 | 0.549 | 0.54 | 0.548 | 0.548 | +0.002 (+0.37%) | 41,545,900 |
16 Aug 2023 | CNY | 0.551 | 0.553 | 0.544 | 0.546 | 0.546 | -0.005 (-0.91%) | 44,091,200 |
15 Aug 2023 | CNY | 0.556 | 0.558 | 0.546 | 0.551 | 0.551 | -0.006 (-1.08%) | 43,750,800 |
14 Aug 2023 | CNY | 0.563 | 0.563 | 0.55 | 0.557 | 0.557 | -0.005 (-0.89%) | 43,414,900 |