Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 0.583 | 0.592 | 0.578 | 0.582 | 0.582 | +0.001 (+0.17%) | 22,817,500 |
13 Apr 2023 | CNY | 0.572 | 0.584 | 0.565 | 0.581 | 0.581 | +0.009 (+1.57%) | 24,830,700 |
12 Apr 2023 | CNY | 0.577 | 0.58 | 0.569 | 0.572 | 0.572 | -0.007 (-1.21%) | 22,560,800 |
11 Apr 2023 | CNY | 0.58 | 0.587 | 0.573 | 0.579 | 0.579 | -0.001 (-0.17%) | 18,352,000 |
10 Apr 2023 | CNY | 0.576 | 0.584 | 0.576 | 0.58 | 0.58 | +0.004 (+0.69%) | 22,463,700 |
7 Apr 2023 | CNY | 0.561 | 0.576 | 0.56 | 0.576 | 0.576 | +0.015 (+2.67%) | 23,644,220 |
6 Apr 2023 | CNY | 0.554 | 0.561 | 0.554 | 0.561 | 0.561 | +0.005 (+0.90%) | 19,069,100 |
4 Apr 2023 | CNY | 0.557 | 0.558 | 0.55 | 0.556 | 0.556 | -0.001 (-0.18%) | 23,140,600 |
3 Apr 2023 | CNY | 0.566 | 0.566 | 0.554 | 0.557 | 0.557 | -0.008 (-1.42%) | 24,052,100 |
31 Mar 2023 | CNY | 0.571 | 0.571 | 0.561 | 0.565 | 0.565 | -0.003 (-0.53%) | 13,410,000 |
30 Mar 2023 | CNY | 0.562 | 0.571 | 0.562 | 0.568 | 0.568 | +0.004 (+0.71%) | 12,013,500 |
29 Mar 2023 | CNY | 0.571 | 0.572 | 0.563 | 0.564 | 0.564 | -0.007 (-1.23%) | 13,606,200 |
28 Mar 2023 | CNY | 0.568 | 0.574 | 0.568 | 0.571 | 0.571 | +0.001 (+0.18%) | 9,533,000 |
27 Mar 2023 | CNY | 0.562 | 0.575 | 0.554 | 0.57 | 0.57 | +0.008 (+1.42%) | 16,713,500 |
24 Mar 2023 | CNY | 0.564 | 0.568 | 0.558 | 0.562 | 0.562 | 0.0 (0.0%) | 12,306,200 |
23 Mar 2023 | CNY | 0.557 | 0.564 | 0.557 | 0.562 | 0.562 | +0.002 (+0.36%) | 7,283,900 |
22 Mar 2023 | CNY | 0.56 | 0.565 | 0.558 | 0.56 | 0.56 | 0.0 (0.0%) | 10,629,700 |
21 Mar 2023 | CNY | 0.543 | 0.56 | 0.543 | 0.56 | 0.56 | +0.017 (+3.13%) | 18,874,900 |
20 Mar 2023 | CNY | 0.549 | 0.549 | 0.537 | 0.543 | 0.543 | -0.005 (-0.91%) | 20,214,200 |
17 Mar 2023 | CNY | 0.561 | 0.561 | 0.544 | 0.548 | 0.548 | -0.01 (-1.79%) | 27,929,400 |
16 Mar 2023 | CNY | 0.561 | 0.566 | 0.556 | 0.558 | 0.558 | -0.005 (-0.89%) | 8,191,500 |
15 Mar 2023 | CNY | 0.567 | 0.572 | 0.56 | 0.563 | 0.563 | -0.003 (-0.53%) | 12,060,300 |
14 Mar 2023 | CNY | 0.566 | 0.57 | 0.56 | 0.566 | 0.566 | 0.0 (0.0%) | 11,018,300 |
13 Mar 2023 | CNY | 0.564 | 0.568 | 0.563 | 0.566 | 0.566 | -0.003 (-0.53%) | 8,908,500 |
10 Mar 2023 | CNY | 0.566 | 0.573 | 0.561 | 0.569 | 0.569 | +0.001 (+0.18%) | 8,256,000 |
9 Mar 2023 | CNY | 0.57 | 0.572 | 0.565 | 0.568 | 0.568 | -0.001 (-0.18%) | 7,987,800 |
8 Mar 2023 | CNY | 0.57 | 0.573 | 0.565 | 0.569 | 0.569 | -0.004 (-0.70%) | 12,458,000 |
7 Mar 2023 | CNY | 0.583 | 0.586 | 0.57 | 0.573 | 0.573 | -0.01 (-1.72%) | 17,663,400 |
6 Mar 2023 | CNY | 0.582 | 0.584 | 0.578 | 0.583 | 0.583 | +0.001 (+0.17%) | 9,994,400 |
3 Mar 2023 | CNY | 0.581 | 0.587 | 0.577 | 0.582 | 0.582 | +0.002 (+0.34%) | 12,301,600 |