Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 0.551 | 0.558 | 0.551 | 0.554 | 0.554 | -0.008 (-1.42%) | 287,341,702 |
4 Apr 2023 | CNY | 0.564 | 0.565 | 0.554 | 0.562 | 0.562 | -0.004 (-0.71%) | 842,916,500 |
3 Apr 2023 | CNY | 0.566 | 0.567 | 0.56 | 0.566 | 0.566 | -0.001 (-0.18%) | 318,126,500 |
31 Mar 2023 | CNY | 0.572 | 0.573 | 0.563 | 0.567 | 0.567 | +0.006 (+1.07%) | 383,571,400 |
30 Mar 2023 | CNY | 0.564 | 0.569 | 0.556 | 0.561 | 0.561 | +0.002 (+0.36%) | 400,170,800 |
29 Mar 2023 | CNY | 0.566 | 0.573 | 0.559 | 0.559 | 0.559 | +0.013 (+2.38%) | 313,499,667 |
28 Mar 2023 | CNY | 0.548 | 0.551 | 0.539 | 0.546 | 0.546 | -0.001 (-0.18%) | 307,260,200 |
27 Mar 2023 | CNY | 0.552 | 0.555 | 0.538 | 0.547 | 0.547 | -0.004 (-0.73%) | 418,179,200 |
24 Mar 2023 | CNY | 0.547 | 0.563 | 0.546 | 0.551 | 0.551 | +0.005 (+0.92%) | 403,435,400 |
23 Mar 2023 | CNY | 0.529 | 0.546 | 0.526 | 0.546 | 0.546 | +0.016 (+3.02%) | 431,703,000 |
22 Mar 2023 | CNY | 0.529 | 0.538 | 0.527 | 0.53 | 0.53 | +0.01 (+1.92%) | 373,773,100 |
21 Mar 2023 | CNY | 0.515 | 0.521 | 0.512 | 0.52 | 0.52 | +0.012 (+2.36%) | 301,433,400 |
20 Mar 2023 | CNY | 0.523 | 0.525 | 0.505 | 0.508 | 0.508 | -0.013 (-2.50%) | 293,706,801 |
17 Mar 2023 | CNY | 0.515 | 0.526 | 0.513 | 0.521 | 0.521 | +0.018 (+3.58%) | 421,819,335 |
16 Mar 2023 | CNY | 0.504 | 0.516 | 0.502 | 0.503 | 0.503 | -0.007 (-1.37%) | 374,427,600 |
15 Mar 2023 | CNY | 0.513 | 0.52 | 0.508 | 0.51 | 0.51 | +0.008 (+1.59%) | 339,469,300 |
14 Mar 2023 | CNY | 0.512 | 0.516 | 0.499 | 0.502 | 0.502 | -0.013 (-2.52%) | 362,028,100 |
13 Mar 2023 | CNY | 0.509 | 0.522 | 0.508 | 0.515 | 0.515 | +0.01 (+1.98%) | 481,468,409 |
10 Mar 2023 | CNY | 0.519 | 0.52 | 0.504 | 0.505 | 0.505 | -0.027 (-5.08%) | 397,330,000 |
9 Mar 2023 | CNY | 0.535 | 0.537 | 0.529 | 0.532 | 0.532 | -0.002 (-0.37%) | 255,345,200 |
8 Mar 2023 | CNY | 0.539 | 0.54 | 0.53 | 0.534 | 0.534 | -0.011 (-2.02%) | 532,430,300 |
7 Mar 2023 | CNY | 0.554 | 0.566 | 0.543 | 0.545 | 0.545 | -0.012 (-2.15%) | 369,018,400 |
6 Mar 2023 | CNY | 0.556 | 0.561 | 0.55 | 0.557 | 0.557 | -0.003 (-0.54%) | 259,731,900 |
3 Mar 2023 | CNY | 0.557 | 0.563 | 0.55 | 0.56 | 0.56 | +0.016 (+2.94%) | 280,466,803 |
2 Mar 2023 | CNY | 0.543 | 0.549 | 0.541 | 0.544 | 0.544 | -0.009 (-1.63%) | 282,602,300 |
1 Mar 2023 | CNY | 0.528 | 0.553 | 0.526 | 0.553 | 0.553 | +0.026 (+4.93%) | 432,634,340 |
28 Feb 2023 | CNY | 0.535 | 0.538 | 0.522 | 0.527 | 0.527 | -0.003 (-0.57%) | 267,793,907 |
27 Feb 2023 | CNY | 0.531 | 0.54 | 0.528 | 0.53 | 0.53 | -0.008 (-1.49%) | 249,852,764 |
24 Feb 2023 | CNY | 0.544 | 0.545 | 0.537 | 0.538 | 0.538 | -0.009 (-1.65%) | 200,753,065 |
23 Feb 2023 | CNY | 0.544 | 0.554 | 0.542 | 0.547 | 0.547 | +0.004 (+0.74%) | 290,669,288 |