Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 0.654 | 0.654 | 0.643 | 0.646 | 0.646 | -0.007 (-1.07%) | 5,520,500 |
30 May 2023 | CNY | 0.646 | 0.656 | 0.642 | 0.653 | 0.653 | +0.007 (+1.08%) | 4,072,700 |
29 May 2023 | CNY | 0.656 | 0.658 | 0.642 | 0.646 | 0.646 | -0.01 (-1.52%) | 4,501,000 |
26 May 2023 | CNY | 0.673 | 0.678 | 0.647 | 0.656 | 0.656 | -0.013 (-1.94%) | 11,165,200 |
25 May 2023 | CNY | 0.673 | 0.676 | 0.666 | 0.669 | 0.669 | -0.002 (-0.30%) | 2,284,000 |
24 May 2023 | CNY | 0.675 | 0.68 | 0.67 | 0.671 | 0.671 | -0.004 (-0.59%) | 3,240,000 |
23 May 2023 | CNY | 0.684 | 0.687 | 0.675 | 0.675 | 0.675 | -0.008 (-1.17%) | 4,557,400 |
22 May 2023 | CNY | 0.681 | 0.688 | 0.674 | 0.683 | 0.683 | +0.003 (+0.44%) | 5,611,000 |
19 May 2023 | CNY | 0.678 | 0.686 | 0.677 | 0.68 | 0.68 | -0.002 (-0.29%) | 3,710,100 |
18 May 2023 | CNY | 0.693 | 0.693 | 0.676 | 0.682 | 0.682 | -0.01 (-1.45%) | 5,686,100 |
17 May 2023 | CNY | 0.696 | 0.7 | 0.686 | 0.692 | 0.692 | -0.003 (-0.43%) | 3,252,500 |
16 May 2023 | CNY | 0.696 | 0.698 | 0.691 | 0.695 | 0.695 | -0.001 (-0.14%) | 6,592,300 |
15 May 2023 | CNY | 0.68 | 0.7 | 0.677 | 0.696 | 0.696 | +0.02 (+2.96%) | 11,004,400 |
12 May 2023 | CNY | 0.686 | 0.693 | 0.675 | 0.676 | 0.676 | -0.01 (-1.46%) | 4,961,600 |
11 May 2023 | CNY | 0.672 | 0.693 | 0.668 | 0.686 | 0.686 | +0.015 (+2.24%) | 10,285,700 |
10 May 2023 | CNY | 0.652 | 0.677 | 0.648 | 0.671 | 0.671 | +0.019 (+2.91%) | 7,424,900 |
9 May 2023 | CNY | 0.664 | 0.668 | 0.652 | 0.652 | 0.652 | -0.012 (-1.81%) | 3,122,100 |
8 May 2023 | CNY | 0.658 | 0.669 | 0.658 | 0.664 | 0.664 | +0.006 (+0.91%) | 2,030,810 |
5 May 2023 | CNY | 0.663 | 0.667 | 0.652 | 0.658 | 0.658 | -0.009 (-1.35%) | 3,733,400 |
4 May 2023 | CNY | 0.672 | 0.679 | 0.664 | 0.667 | 0.667 | -0.006 (-0.89%) | 3,632,000 |
28 Apr 2023 | CNY | 0.676 | 0.681 | 0.668 | 0.673 | 0.673 | -0.002 (-0.30%) | 5,356,300 |
27 Apr 2023 | CNY | 0.665 | 0.68 | 0.663 | 0.675 | 0.675 | +0.009 (+1.35%) | 7,300,800 |
26 Apr 2023 | CNY | 0.639 | 0.674 | 0.631 | 0.666 | 0.666 | +0.027 (+4.23%) | 11,729,600 |
25 Apr 2023 | CNY | 0.673 | 0.673 | 0.631 | 0.639 | 0.639 | -0.028 (-4.20%) | 13,501,400 |
24 Apr 2023 | CNY | 0.673 | 0.679 | 0.663 | 0.667 | 0.667 | -0.005 (-0.74%) | 5,479,300 |
21 Apr 2023 | CNY | 0.681 | 0.691 | 0.672 | 0.672 | 0.672 | -0.007 (-1.03%) | 7,059,500 |
20 Apr 2023 | CNY | 0.701 | 0.701 | 0.678 | 0.679 | 0.679 | -0.021 (-3%) | 8,984,600 |
19 Apr 2023 | CNY | 0.704 | 0.706 | 0.697 | 0.7 | 0.7 | -0.003 (-0.43%) | 3,832,900 |
18 Apr 2023 | CNY | 0.706 | 0.714 | 0.701 | 0.703 | 0.703 | +0.001 (+0.14%) | 7,774,700 |
17 Apr 2023 | CNY | 0.696 | 0.707 | 0.693 | 0.702 | 0.702 | +0.006 (+0.86%) | 6,959,900 |