Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | CNY | 0.559 | 0.564 | 0.556 | 0.562 | 0.562 | +0.006 (+1.08%) | 89,525,400 |
1 Jun 2023 | CNY | 0.553 | 0.563 | 0.549 | 0.556 | 0.556 | +0.003 (+0.54%) | 124,744,100 |
31 May 2023 | CNY | 0.559 | 0.563 | 0.551 | 0.553 | 0.553 | -0.007 (-1.25%) | 108,082,501 |
30 May 2023 | CNY | 0.562 | 0.565 | 0.55 | 0.56 | 0.56 | -0.004 (-0.71%) | 121,218,613 |
29 May 2023 | CNY | 0.567 | 0.571 | 0.559 | 0.564 | 0.564 | -0.002 (-0.35%) | 89,297,900 |
26 May 2023 | CNY | 0.567 | 0.571 | 0.564 | 0.566 | 0.566 | -0.001 (-0.18%) | 97,563,600 |
25 May 2023 | CNY | 0.571 | 0.572 | 0.563 | 0.567 | 0.567 | -0.005 (-0.87%) | 97,921,100 |
24 May 2023 | CNY | 0.575 | 0.576 | 0.57 | 0.572 | 0.572 | -0.005 (-0.87%) | 93,699,800 |
23 May 2023 | CNY | 0.58 | 0.586 | 0.577 | 0.577 | 0.577 | -0.003 (-0.52%) | 97,137,783 |
22 May 2023 | CNY | 0.576 | 0.584 | 0.573 | 0.58 | 0.58 | +0.003 (+0.52%) | 84,305,100 |
19 May 2023 | CNY | 0.569 | 0.579 | 0.568 | 0.577 | 0.577 | +0.006 (+1.05%) | 94,848,900 |
18 May 2023 | CNY | 0.575 | 0.577 | 0.568 | 0.571 | 0.571 | -0.004 (-0.70%) | 93,691,400 |
17 May 2023 | CNY | 0.581 | 0.582 | 0.573 | 0.575 | 0.575 | -0.006 (-1.03%) | 110,812,300 |
16 May 2023 | CNY | 0.581 | 0.584 | 0.577 | 0.581 | 0.581 | 0.0 (0.0%) | 87,098,100 |
15 May 2023 | CNY | 0.568 | 0.582 | 0.567 | 0.581 | 0.581 | +0.013 (+2.29%) | 127,420,101 |
12 May 2023 | CNY | 0.571 | 0.577 | 0.568 | 0.568 | 0.568 | -0.004 (-0.70%) | 86,134,100 |
11 May 2023 | CNY | 0.571 | 0.58 | 0.571 | 0.572 | 0.572 | +0.001 (+0.18%) | 147,616,200 |
10 May 2023 | CNY | 0.565 | 0.572 | 0.561 | 0.571 | 0.571 | +0.006 (+1.06%) | 117,472,500 |
9 May 2023 | CNY | 0.575 | 0.575 | 0.564 | 0.565 | 0.565 | -0.01 (-1.74%) | 136,121,200 |
8 May 2023 | CNY | 0.577 | 0.578 | 0.567 | 0.575 | 0.575 | -0.001 (-0.17%) | 115,217,348 |
5 May 2023 | CNY | 0.584 | 0.584 | 0.573 | 0.576 | 0.576 | -0.008 (-1.37%) | 111,686,700 |
4 May 2023 | CNY | 0.588 | 0.591 | 0.581 | 0.584 | 0.584 | -0.005 (-0.85%) | 92,234,400 |
28 Apr 2023 | CNY | 0.59 | 0.594 | 0.585 | 0.589 | 0.589 | -0.001 (-0.17%) | 115,430,000 |
27 Apr 2023 | CNY | 0.583 | 0.594 | 0.58 | 0.59 | 0.59 | +0.007 (+1.20%) | 122,982,000 |
26 Apr 2023 | CNY | 0.579 | 0.587 | 0.577 | 0.583 | 0.583 | +0.004 (+0.69%) | 118,073,500 |
25 Apr 2023 | CNY | 0.591 | 0.593 | 0.573 | 0.579 | 0.579 | -0.014 (-2.36%) | 185,675,600 |
24 Apr 2023 | CNY | 0.603 | 0.606 | 0.589 | 0.593 | 0.593 | -0.011 (-1.82%) | 165,195,801 |
21 Apr 2023 | CNY | 0.611 | 0.615 | 0.602 | 0.604 | 0.604 | -0.01 (-1.63%) | 153,671,300 |
20 Apr 2023 | CNY | 0.625 | 0.627 | 0.612 | 0.614 | 0.614 | -0.01 (-1.60%) | 153,854,300 |
19 Apr 2023 | CNY | 0.63 | 0.632 | 0.624 | 0.624 | 0.624 | -0.007 (-1.11%) | 107,735,612 |