Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 0.554 | 0.563 | 0.544 | 0.547 | 0.547 | -0.01 (-1.80%) | 228,033,400 |
5 Jul 2023 | CNY | 0.561 | 0.565 | 0.555 | 0.557 | 0.557 | -0.006 (-1.07%) | 139,085,701 |
4 Jul 2023 | CNY | 0.561 | 0.567 | 0.556 | 0.563 | 0.563 | 0.0 (0.0%) | 216,675,401 |
3 Jul 2023 | CNY | 0.547 | 0.563 | 0.546 | 0.563 | 0.563 | +0.02 (+3.68%) | 221,982,500 |
30 Jun 2023 | CNY | 0.543 | 0.548 | 0.54 | 0.543 | 0.543 | -0.003 (-0.55%) | 221,679,200 |
29 Jun 2023 | CNY | 0.552 | 0.554 | 0.545 | 0.546 | 0.546 | -0.008 (-1.44%) | 140,157,800 |
28 Jun 2023 | CNY | 0.551 | 0.554 | 0.543 | 0.554 | 0.554 | +0.005 (+0.91%) | 196,305,300 |
27 Jun 2023 | CNY | 0.539 | 0.551 | 0.538 | 0.549 | 0.549 | +0.012 (+2.23%) | 192,126,107 |
26 Jun 2023 | CNY | 0.537 | 0.542 | 0.531 | 0.537 | 0.537 | -0.009 (-1.65%) | 177,083,603 |
21 Jun 2023 | CNY | 0.552 | 0.554 | 0.546 | 0.546 | 0.546 | -0.014 (-2.50%) | 177,211,900 |
20 Jun 2023 | CNY | 0.571 | 0.574 | 0.557 | 0.56 | 0.56 | -0.009 (-1.58%) | 157,875,300 |
19 Jun 2023 | CNY | 0.576 | 0.577 | 0.563 | 0.569 | 0.569 | -0.009 (-1.56%) | 151,618,400 |
16 Jun 2023 | CNY | 0.576 | 0.584 | 0.571 | 0.578 | 0.578 | +0.008 (+1.40%) | 307,086,100 |
15 Jun 2023 | CNY | 0.565 | 0.57 | 0.563 | 0.57 | 0.57 | +0.017 (+3.07%) | 1,057,658,500 |
14 Jun 2023 | CNY | 0.557 | 0.565 | 0.553 | 0.553 | 0.553 | -0.002 (-0.36%) | 227,316,400 |
13 Jun 2023 | CNY | 0.539 | 0.557 | 0.539 | 0.555 | 0.555 | +0.016 (+2.97%) | 208,812,814 |
12 Jun 2023 | CNY | 0.538 | 0.541 | 0.533 | 0.539 | 0.539 | +0.001 (+0.19%) | 198,328,200 |
9 Jun 2023 | CNY | 0.535 | 0.539 | 0.527 | 0.538 | 0.538 | +0.007 (+1.32%) | 227,574,800 |
8 Jun 2023 | CNY | 0.532 | 0.534 | 0.526 | 0.531 | 0.531 | -0.002 (-0.38%) | 253,801,601 |
7 Jun 2023 | CNY | 0.531 | 0.537 | 0.53 | 0.533 | 0.533 | +0.013 (+2.50%) | 267,271,602 |
6 Jun 2023 | CNY | 0.523 | 0.532 | 0.519 | 0.52 | 0.52 | -0.001 (-0.19%) | 287,445,700 |
5 Jun 2023 | CNY | 0.519 | 0.524 | 0.515 | 0.521 | 0.521 | 0.0 (0.0%) | 257,673,600 |
2 Jun 2023 | CNY | 0.506 | 0.523 | 0.506 | 0.521 | 0.521 | +0.026 (+5.25%) | 356,754,301 |
1 Jun 2023 | CNY | 0.492 | 0.507 | 0.492 | 0.495 | 0.495 | +0.005 (+1.02%) | 503,528,900 |
31 May 2023 | CNY | 0.499 | 0.499 | 0.488 | 0.49 | 0.49 | -0.014 (-2.78%) | 272,047,700 |
30 May 2023 | CNY | 0.499 | 0.505 | 0.495 | 0.504 | 0.504 | +0.005 (+1.00%) | 254,741,900 |
29 May 2023 | CNY | 0.507 | 0.509 | 0.495 | 0.499 | 0.499 | -0.002 (-0.40%) | 264,200,438 |
26 May 2023 | CNY | 0.499 | 0.501 | 0.495 | 0.501 | 0.501 | 0.0 (0.0%) | 62,409,900 |
25 May 2023 | CNY | 0.509 | 0.512 | 0.496 | 0.501 | 0.501 | -0.012 (-2.34%) | 293,773,900 |
24 May 2023 | CNY | 0.516 | 0.519 | 0.512 | 0.513 | 0.513 | -0.008 (-1.54%) | 199,701,901 |