Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 0.522 | 0.525 | 0.519 | 0.523 | 0.523 | +0.001 (+0.19%) | 86,400,900 |
27 Sep 2023 | CNY | 0.519 | 0.528 | 0.519 | 0.522 | 0.522 | +0.004 (+0.77%) | 88,937,100 |
26 Sep 2023 | CNY | 0.519 | 0.523 | 0.518 | 0.518 | 0.518 | -0.002 (-0.38%) | 63,913,500 |
25 Sep 2023 | CNY | 0.523 | 0.523 | 0.519 | 0.52 | 0.52 | -0.003 (-0.57%) | 92,355,100 |
22 Sep 2023 | CNY | 0.511 | 0.523 | 0.51 | 0.523 | 0.523 | +0.011 (+2.15%) | 109,418,200 |
21 Sep 2023 | CNY | 0.515 | 0.516 | 0.51 | 0.512 | 0.512 | -0.003 (-0.58%) | 101,703,500 |
20 Sep 2023 | CNY | 0.519 | 0.519 | 0.514 | 0.515 | 0.515 | -0.004 (-0.77%) | 119,879,100 |
19 Sep 2023 | CNY | 0.521 | 0.521 | 0.516 | 0.519 | 0.519 | -0.002 (-0.38%) | 81,521,200 |
18 Sep 2023 | CNY | 0.522 | 0.526 | 0.519 | 0.521 | 0.521 | -0.001 (-0.19%) | 112,230,800 |
15 Sep 2023 | CNY | 0.522 | 0.527 | 0.518 | 0.522 | 0.522 | 0.0 (0.0%) | 104,740,200 |
14 Sep 2023 | CNY | 0.526 | 0.526 | 0.519 | 0.522 | 0.522 | -0.004 (-0.76%) | 96,481,000 |
13 Sep 2023 | CNY | 0.533 | 0.533 | 0.522 | 0.526 | 0.526 | -0.007 (-1.31%) | 124,305,800 |
12 Sep 2023 | CNY | 0.534 | 0.536 | 0.532 | 0.533 | 0.533 | -0.001 (-0.19%) | 91,531,900 |
11 Sep 2023 | CNY | 0.532 | 0.539 | 0.53 | 0.534 | 0.534 | +0.003 (+0.56%) | 103,538,200 |
8 Sep 2023 | CNY | 0.536 | 0.537 | 0.529 | 0.531 | 0.531 | -0.004 (-0.75%) | 81,713,000 |
7 Sep 2023 | CNY | 0.55 | 0.55 | 0.534 | 0.535 | 0.535 | -0.015 (-2.73%) | 120,515,500 |
6 Sep 2023 | CNY | 0.551 | 0.551 | 0.546 | 0.55 | 0.55 | -0.002 (-0.36%) | 101,537,700 |
5 Sep 2023 | CNY | 0.555 | 0.556 | 0.55 | 0.552 | 0.552 | -0.002 (-0.36%) | 99,513,100 |
4 Sep 2023 | CNY | 0.551 | 0.554 | 0.545 | 0.554 | 0.554 | +0.006 (+1.09%) | 111,815,800 |
1 Sep 2023 | CNY | 0.551 | 0.554 | 0.546 | 0.548 | 0.548 | -0.003 (-0.54%) | 83,470,900 |
31 Aug 2023 | CNY | 0.551 | 0.555 | 0.55 | 0.551 | 0.551 | -0.002 (-0.36%) | 106,725,200 |
30 Aug 2023 | CNY | 0.549 | 0.559 | 0.549 | 0.553 | 0.553 | +0.006 (+1.10%) | 145,579,500 |
29 Aug 2023 | CNY | 0.525 | 0.549 | 0.525 | 0.547 | 0.547 | +0.017 (+3.21%) | 121,222,300 |
28 Aug 2023 | CNY | 0.556 | 0.558 | 0.528 | 0.53 | 0.53 | +0.004 (+0.76%) | 96,994,100 |
25 Aug 2023 | CNY | 0.53 | 0.53 | 0.523 | 0.526 | 0.526 | -0.007 (-1.31%) | 118,077,400 |
24 Aug 2023 | CNY | 0.53 | 0.537 | 0.527 | 0.533 | 0.533 | +0.006 (+1.14%) | 98,935,900 |
23 Aug 2023 | CNY | 0.539 | 0.539 | 0.526 | 0.527 | 0.527 | -0.015 (-2.77%) | 114,895,000 |
22 Aug 2023 | CNY | 0.541 | 0.542 | 0.527 | 0.542 | 0.542 | +0.002 (+0.37%) | 131,723,000 |
21 Aug 2023 | CNY | 0.547 | 0.547 | 0.538 | 0.54 | 0.54 | -0.005 (-0.92%) | 119,507,700 |
18 Aug 2023 | CNY | 0.551 | 0.554 | 0.545 | 0.545 | 0.545 | -0.006 (-1.09%) | 111,323,600 |