Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.859 | 0.863 | 0.859 | 0.863 | 0.863 | +0.008 (+0.94%) | 11,400 |
30 Jun 2023 | CNY | 0.851 | 0.855 | 0.851 | 0.855 | 0.855 | +0.006 (+0.71%) | 63,600 |
29 Jun 2023 | CNY | 0.848 | 0.851 | 0.848 | 0.849 | 0.849 | -0.003 (-0.35%) | 13,501 |
28 Jun 2023 | CNY | 0.852 | 0.852 | 0.852 | 0.852 | 0.852 | +0.001 (+0.12%) | 1,500 |
27 Jun 2023 | CNY | 0.847 | 0.851 | 0.845 | 0.851 | 0.851 | +0.008 (+0.95%) | 20,500 |
26 Jun 2023 | CNY | 0.843 | 0.845 | 0.842 | 0.843 | 0.843 | -0.012 (-1.40%) | 8,400 |
21 Jun 2023 | CNY | 0.861 | 0.861 | 0.855 | 0.855 | 0.855 | -0.009 (-1.04%) | 50,401 |
20 Jun 2023 | CNY | 0.865 | 0.866 | 0.864 | 0.864 | 0.864 | 0.0 (0.0%) | 18,600 |
19 Jun 2023 | CNY | 0.873 | 0.873 | 0.864 | 0.864 | 0.864 | -0.009 (-1.03%) | 181,300 |
16 Jun 2023 | CNY | 0.868 | 0.88 | 0.867 | 0.873 | 0.873 | +0.008 (+0.92%) | 564,100 |
15 Jun 2023 | CNY | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.013 (+1.53%) | 800,000 |
14 Jun 2023 | CNY | 0.858 | 0.86 | 0.852 | 0.852 | 0.852 | +0.005 (+0.59%) | 1,175,400 |
13 Jun 2023 | CNY | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | -0.003 (-0.35%) | 246,200 |
12 Jun 2023 | CNY | 0.841 | 0.85 | 0.841 | 0.85 | 0.85 | +0.005 (+0.59%) | 54,600 |
9 Jun 2023 | CNY | 0.842 | 0.845 | 0.842 | 0.845 | 0.845 | +0.004 (+0.48%) | 30,300 |
8 Jun 2023 | CNY | 0.835 | 0.845 | 0.835 | 0.841 | 0.841 | -0.004 (-0.47%) | 105,502 |
7 Jun 2023 | CNY | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
6 Jun 2023 | CNY | 0.846 | 0.85 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 215,900 |
5 Jun 2023 | CNY | 0.842 | 0.845 | 0.841 | 0.845 | 0.845 | -0.004 (-0.47%) | 4,654,900 |
2 Jun 2023 | CNY | 0.833 | 0.849 | 0.833 | 0.849 | 0.849 | +0.016 (+1.92%) | 3,110,000 |
1 Jun 2023 | CNY | 0.832 | 0.841 | 0.832 | 0.833 | 0.833 | +0.001 (+0.12%) | 3,340,513 |
31 May 2023 | CNY | 0.838 | 0.839 | 0.829 | 0.832 | 0.832 | -0.01 (-1.19%) | 4,947,600 |
30 May 2023 | CNY | 0.842 | 0.843 | 0.834 | 0.842 | 0.842 | -0.001 (-0.12%) | 1,637,800 |
29 May 2023 | CNY | 0.842 | 0.843 | 0.839 | 0.843 | 0.843 | -0.002 (-0.24%) | 156,500 |
26 May 2023 | CNY | 0.843 | 0.848 | 0.838 | 0.845 | 0.845 | +0.005 (+0.60%) | 49,303 |
25 May 2023 | CNY | 0.845 | 0.846 | 0.84 | 0.84 | 0.84 | -0.008 (-0.94%) | 384,500 |
24 May 2023 | CNY | 0.853 | 0.877 | 0.848 | 0.848 | 0.848 | -0.014 (-1.62%) | 2,661,600 |
23 May 2023 | CNY | 0.868 | 0.87 | 0.862 | 0.862 | 0.862 | -0.006 (-0.69%) | 48,600 |
22 May 2023 | CNY | 0.868 | 0.869 | 0.868 | 0.868 | 0.868 | +0.003 (+0.35%) | 2,100 |
19 May 2023 | CNY | 0.858 | 0.865 | 0.858 | 0.865 | 0.865 | +0.001 (+0.12%) | 1,300 |