Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 0.551 | 0.557 | 0.547 | 0.548 | 0.548 | -0.004 (-0.72%) | 141,304,500 |
15 Aug 2023 | CNY | 0.561 | 0.562 | 0.55 | 0.552 | 0.552 | -0.01 (-1.78%) | 149,629,600 |
14 Aug 2023 | CNY | 0.563 | 0.563 | 0.555 | 0.562 | 0.562 | -0.002 (-0.35%) | 111,320,800 |
11 Aug 2023 | CNY | 0.578 | 0.578 | 0.564 | 0.564 | 0.564 | -0.013 (-2.25%) | 134,491,600 |
10 Aug 2023 | CNY | 0.576 | 0.578 | 0.573 | 0.577 | 0.577 | +0.002 (+0.35%) | 82,246,200 |
9 Aug 2023 | CNY | 0.575 | 0.578 | 0.572 | 0.575 | 0.575 | +0.001 (+0.17%) | 120,057,400 |
8 Aug 2023 | CNY | 0.575 | 0.579 | 0.574 | 0.574 | 0.574 | -0.002 (-0.35%) | 117,500,100 |
7 Aug 2023 | CNY | 0.582 | 0.582 | 0.574 | 0.576 | 0.576 | -0.006 (-1.03%) | 166,907,900 |
4 Aug 2023 | CNY | 0.58 | 0.586 | 0.579 | 0.582 | 0.582 | +0.003 (+0.52%) | 142,595,600 |
3 Aug 2023 | CNY | 0.575 | 0.58 | 0.573 | 0.579 | 0.579 | +0.004 (+0.70%) | 128,587,000 |
2 Aug 2023 | CNY | 0.575 | 0.578 | 0.573 | 0.575 | 0.575 | 0.0 (0.0%) | 103,753,600 |
1 Aug 2023 | CNY | 0.578 | 0.581 | 0.573 | 0.575 | 0.575 | -0.003 (-0.52%) | 111,770,600 |
31 Jul 2023 | CNY | 0.575 | 0.582 | 0.575 | 0.578 | 0.578 | +0.004 (+0.70%) | 126,102,800 |
28 Jul 2023 | CNY | 0.566 | 0.576 | 0.565 | 0.574 | 0.574 | +0.006 (+1.06%) | 218,275,900 |
27 Jul 2023 | CNY | 0.571 | 0.574 | 0.567 | 0.568 | 0.568 | -0.003 (-0.53%) | 212,224,700 |
26 Jul 2023 | CNY | 0.569 | 0.573 | 0.567 | 0.571 | 0.571 | +0.001 (+0.18%) | 164,257,200 |
25 Jul 2023 | CNY | 0.566 | 0.571 | 0.564 | 0.57 | 0.57 | +0.009 (+1.60%) | 196,811,300 |
24 Jul 2023 | CNY | 0.565 | 0.567 | 0.559 | 0.561 | 0.561 | -0.004 (-0.71%) | 338,230,000 |
21 Jul 2023 | CNY | 0.567 | 0.569 | 0.564 | 0.565 | 0.565 | -0.002 (-0.35%) | 98,120,900 |
20 Jul 2023 | CNY | 0.572 | 0.577 | 0.565 | 0.567 | 0.567 | -0.005 (-0.87%) | 132,578,300 |
19 Jul 2023 | CNY | 0.575 | 0.579 | 0.57 | 0.572 | 0.572 | -0.005 (-0.87%) | 113,588,800 |
18 Jul 2023 | CNY | 0.579 | 0.58 | 0.575 | 0.577 | 0.577 | -0.002 (-0.35%) | 113,421,100 |
17 Jul 2023 | CNY | 0.582 | 0.582 | 0.576 | 0.579 | 0.579 | -0.003 (-0.52%) | 96,139,600 |
14 Jul 2023 | CNY | 0.586 | 0.588 | 0.581 | 0.582 | 0.582 | -0.003 (-0.51%) | 101,624,600 |
13 Jul 2023 | CNY | 0.579 | 0.586 | 0.579 | 0.585 | 0.585 | +0.007 (+1.21%) | 98,272,900 |
12 Jul 2023 | CNY | 0.582 | 0.583 | 0.576 | 0.578 | 0.578 | -0.005 (-0.86%) | 114,102,000 |
11 Jul 2023 | CNY | 0.578 | 0.584 | 0.577 | 0.583 | 0.583 | +0.005 (+0.87%) | 114,401,100 |
10 Jul 2023 | CNY | 0.575 | 0.584 | 0.575 | 0.578 | 0.578 | +0.005 (+0.87%) | 107,823,600 |
7 Jul 2023 | CNY | 0.579 | 0.579 | 0.572 | 0.573 | 0.573 | -0.008 (-1.38%) | 114,070,100 |
6 Jul 2023 | CNY | 0.584 | 0.586 | 0.578 | 0.581 | 0.581 | -0.005 (-0.85%) | 241,807,700 |