Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.567 | 0.567 | 0.555 | 0.557 | 0.557 | -0.01 (-1.76%) | 17,083,300 |
13 Oct 2023 | CNY | 0.573 | 0.573 | 0.565 | 0.567 | 0.567 | -0.007 (-1.22%) | 17,082,300 |
12 Oct 2023 | CNY | 0.572 | 0.574 | 0.569 | 0.574 | 0.574 | +0.004 (+0.70%) | 18,780,300 |
11 Oct 2023 | CNY | 0.567 | 0.573 | 0.565 | 0.57 | 0.57 | +0.006 (+1.06%) | 18,847,900 |
10 Oct 2023 | CNY | 0.568 | 0.57 | 0.563 | 0.564 | 0.564 | -0.004 (-0.70%) | 19,082,600 |
9 Oct 2023 | CNY | 0.563 | 0.569 | 0.559 | 0.568 | 0.568 | +0.004 (+0.71%) | 18,720,900 |
28 Sep 2023 | CNY | 0.565 | 0.566 | 0.559 | 0.564 | 0.564 | +0.002 (+0.36%) | 19,302,200 |
27 Sep 2023 | CNY | 0.562 | 0.568 | 0.558 | 0.562 | 0.562 | +0.003 (+0.54%) | 20,501,600 |
26 Sep 2023 | CNY | 0.558 | 0.563 | 0.558 | 0.559 | 0.559 | -0.002 (-0.36%) | 17,466,500 |
25 Sep 2023 | CNY | 0.565 | 0.565 | 0.559 | 0.561 | 0.561 | -0.001 (-0.18%) | 19,922,600 |
22 Sep 2023 | CNY | 0.556 | 0.563 | 0.548 | 0.562 | 0.562 | +0.012 (+2.18%) | 20,261,900 |
21 Sep 2023 | CNY | 0.552 | 0.556 | 0.55 | 0.55 | 0.55 | -0.004 (-0.72%) | 18,071,600 |
20 Sep 2023 | CNY | 0.56 | 0.56 | 0.554 | 0.554 | 0.554 | -0.006 (-1.07%) | 17,809,900 |
19 Sep 2023 | CNY | 0.563 | 0.563 | 0.556 | 0.56 | 0.56 | -0.003 (-0.53%) | 18,154,900 |
18 Sep 2023 | CNY | 0.561 | 0.567 | 0.559 | 0.563 | 0.563 | +0.002 (+0.36%) | 19,126,200 |
15 Sep 2023 | CNY | 0.565 | 0.567 | 0.558 | 0.561 | 0.561 | -0.003 (-0.53%) | 22,166,800 |
14 Sep 2023 | CNY | 0.566 | 0.567 | 0.559 | 0.564 | 0.564 | -0.003 (-0.53%) | 22,875,300 |
13 Sep 2023 | CNY | 0.572 | 0.573 | 0.564 | 0.567 | 0.567 | -0.006 (-1.05%) | 19,251,500 |
12 Sep 2023 | CNY | 0.576 | 0.577 | 0.572 | 0.573 | 0.573 | -0.003 (-0.52%) | 14,936,800 |
11 Sep 2023 | CNY | 0.574 | 0.58 | 0.571 | 0.576 | 0.576 | +0.003 (+0.52%) | 16,781,800 |
8 Sep 2023 | CNY | 0.576 | 0.576 | 0.57 | 0.573 | 0.573 | -0.003 (-0.52%) | 17,296,800 |
7 Sep 2023 | CNY | 0.592 | 0.592 | 0.575 | 0.576 | 0.576 | -0.016 (-2.70%) | 18,602,200 |
6 Sep 2023 | CNY | 0.592 | 0.594 | 0.588 | 0.592 | 0.592 | -0.003 (-0.50%) | 16,937,900 |
5 Sep 2023 | CNY | 0.596 | 0.599 | 0.593 | 0.595 | 0.595 | -0.001 (-0.17%) | 19,775,800 |
4 Sep 2023 | CNY | 0.592 | 0.596 | 0.588 | 0.596 | 0.596 | +0.005 (+0.85%) | 17,176,100 |
1 Sep 2023 | CNY | 0.596 | 0.597 | 0.588 | 0.591 | 0.591 | -0.002 (-0.34%) | 15,459,200 |
31 Aug 2023 | CNY | 0.593 | 0.598 | 0.592 | 0.593 | 0.593 | -0.002 (-0.34%) | 16,494,700 |
30 Aug 2023 | CNY | 0.591 | 0.603 | 0.591 | 0.595 | 0.595 | +0.005 (+0.85%) | 23,125,100 |
29 Aug 2023 | CNY | 0.571 | 0.591 | 0.571 | 0.59 | 0.59 | +0.017 (+2.97%) | 20,254,300 |
28 Aug 2023 | CNY | 0.615 | 0.618 | 0.569 | 0.573 | 0.573 | +0.006 (+1.06%) | 20,241,900 |