Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 0.53 | 0.534 | 0.52 | 0.521 | 0.521 | -0.009 (-1.70%) | 176,230,600 |
22 May 2023 | CNY | 0.52 | 0.532 | 0.516 | 0.53 | 0.53 | +0.011 (+2.12%) | 275,314,200 |
19 May 2023 | CNY | 0.52 | 0.524 | 0.518 | 0.519 | 0.519 | -0.006 (-1.14%) | 213,179,800 |
18 May 2023 | CNY | 0.526 | 0.532 | 0.524 | 0.525 | 0.525 | -0.001 (-0.19%) | 231,824,900 |
17 May 2023 | CNY | 0.53 | 0.533 | 0.525 | 0.526 | 0.526 | -0.002 (-0.38%) | 166,733,397 |
16 May 2023 | CNY | 0.531 | 0.533 | 0.526 | 0.528 | 0.528 | +0.005 (+0.96%) | 165,249,500 |
15 May 2023 | CNY | 0.514 | 0.527 | 0.512 | 0.523 | 0.523 | +0.007 (+1.36%) | 289,747,800 |
12 May 2023 | CNY | 0.52 | 0.525 | 0.515 | 0.516 | 0.516 | +0.008 (+1.57%) | 353,794,500 |
11 May 2023 | CNY | 0.514 | 0.518 | 0.507 | 0.508 | 0.508 | -0.001 (-0.20%) | 203,062,109 |
10 May 2023 | CNY | 0.507 | 0.51 | 0.501 | 0.509 | 0.509 | +0.003 (+0.59%) | 215,594,800 |
9 May 2023 | CNY | 0.518 | 0.52 | 0.506 | 0.506 | 0.506 | -0.013 (-2.50%) | 206,106,100 |
8 May 2023 | CNY | 0.52 | 0.523 | 0.516 | 0.519 | 0.519 | +0.001 (+0.19%) | 175,918,500 |
5 May 2023 | CNY | 0.518 | 0.523 | 0.515 | 0.518 | 0.518 | +0.007 (+1.37%) | 265,922,100 |
4 May 2023 | CNY | 0.513 | 0.516 | 0.508 | 0.511 | 0.511 | -0.01 (-1.92%) | 237,610,500 |
28 Apr 2023 | CNY | 0.515 | 0.525 | 0.514 | 0.521 | 0.521 | +0.01 (+1.96%) | 264,633,399 |
27 Apr 2023 | CNY | 0.513 | 0.514 | 0.508 | 0.511 | 0.511 | -0.005 (-0.97%) | 231,703,401 |
26 Apr 2023 | CNY | 0.505 | 0.521 | 0.505 | 0.516 | 0.516 | +0.009 (+1.78%) | 373,855,000 |
25 Apr 2023 | CNY | 0.52 | 0.521 | 0.502 | 0.507 | 0.507 | -0.011 (-2.12%) | 275,033,406 |
24 Apr 2023 | CNY | 0.526 | 0.53 | 0.516 | 0.518 | 0.518 | -0.007 (-1.33%) | 266,890,500 |
21 Apr 2023 | CNY | 0.539 | 0.54 | 0.525 | 0.525 | 0.525 | -0.018 (-3.31%) | 328,610,001 |
20 Apr 2023 | CNY | 0.542 | 0.545 | 0.54 | 0.543 | 0.543 | -0.001 (-0.18%) | 230,689,402 |
19 Apr 2023 | CNY | 0.553 | 0.554 | 0.542 | 0.544 | 0.544 | -0.007 (-1.27%) | 262,993,900 |
18 Apr 2023 | CNY | 0.556 | 0.559 | 0.551 | 0.551 | 0.551 | -0.008 (-1.43%) | 263,037,803 |
17 Apr 2023 | CNY | 0.543 | 0.559 | 0.543 | 0.559 | 0.559 | +0.014 (+2.57%) | 341,998,800 |
14 Apr 2023 | CNY | 0.549 | 0.552 | 0.54 | 0.545 | 0.545 | +0.003 (+0.55%) | 298,684,200 |
13 Apr 2023 | CNY | 0.538 | 0.546 | 0.535 | 0.542 | 0.542 | -0.008 (-1.45%) | 307,486,338 |
12 Apr 2023 | CNY | 0.559 | 0.561 | 0.549 | 0.55 | 0.55 | -0.007 (-1.26%) | 184,155,900 |
11 Apr 2023 | CNY | 0.563 | 0.569 | 0.552 | 0.557 | 0.557 | -0.006 (-1.07%) | 338,961,011 |
10 Apr 2023 | CNY | 0.564 | 0.564 | 0.561 | 0.563 | 0.563 | 0.0 (0.0%) | 52,454,700 |
7 Apr 2023 | CNY | 0.56 | 0.563 | 0.56 | 0.563 | 0.563 | +0.009 (+1.62%) | 109,089,400 |