Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 0.551 | 0.552 | 0.546 | 0.549 | 0.549 | -0.003 (-0.54%) | 7,982,500 |
27 Jun 2023 | CNY | 0.549 | 0.557 | 0.549 | 0.552 | 0.552 | +0.002 (+0.36%) | 10,828,300 |
26 Jun 2023 | CNY | 0.555 | 0.555 | 0.548 | 0.55 | 0.55 | -0.005 (-0.90%) | 13,619,200 |
21 Jun 2023 | CNY | 0.568 | 0.568 | 0.553 | 0.555 | 0.555 | -0.015 (-2.63%) | 8,750,200 |
20 Jun 2023 | CNY | 0.573 | 0.574 | 0.569 | 0.57 | 0.57 | -0.002 (-0.35%) | 9,350,707 |
19 Jun 2023 | CNY | 0.574 | 0.579 | 0.572 | 0.572 | 0.572 | -0.007 (-1.21%) | 14,131,303 |
16 Jun 2023 | CNY | 0.576 | 0.581 | 0.575 | 0.579 | 0.579 | +0.003 (+0.52%) | 9,714,004 |
15 Jun 2023 | CNY | 0.566 | 0.576 | 0.564 | 0.576 | 0.576 | +0.014 (+2.49%) | 10,177,929 |
14 Jun 2023 | CNY | 0.563 | 0.568 | 0.562 | 0.562 | 0.562 | -0.002 (-0.35%) | 1,610,400 |
13 Jun 2023 | CNY | 0.563 | 0.567 | 0.56 | 0.564 | 0.564 | 0.0 (0.0%) | 11,773,201 |
12 Jun 2023 | CNY | 0.562 | 0.565 | 0.559 | 0.564 | 0.564 | 0.0 (0.0%) | 4,416,901 |
9 Jun 2023 | CNY | 0.56 | 0.564 | 0.558 | 0.564 | 0.564 | +0.008 (+1.44%) | 9,718,400 |
8 Jun 2023 | CNY | 0.558 | 0.559 | 0.554 | 0.556 | 0.556 | -0.004 (-0.71%) | 5,684,500 |
7 Jun 2023 | CNY | 0.571 | 0.572 | 0.558 | 0.56 | 0.56 | -0.011 (-1.93%) | 17,331,000 |
6 Jun 2023 | CNY | 0.581 | 0.581 | 0.569 | 0.571 | 0.571 | -0.012 (-2.06%) | 3,681,900 |
5 Jun 2023 | CNY | 0.587 | 0.587 | 0.58 | 0.583 | 0.583 | -0.003 (-0.51%) | 1,967,500 |
2 Jun 2023 | CNY | 0.585 | 0.587 | 0.582 | 0.586 | 0.586 | +0.001 (+0.17%) | 2,951,700 |
1 Jun 2023 | CNY | 0.581 | 0.59 | 0.578 | 0.585 | 0.585 | +0.003 (+0.52%) | 7,829,003 |
31 May 2023 | CNY | 0.591 | 0.594 | 0.579 | 0.582 | 0.582 | -0.01 (-1.69%) | 6,418,901 |
30 May 2023 | CNY | 0.596 | 0.598 | 0.582 | 0.592 | 0.592 | -0.004 (-0.67%) | 8,197,200 |
29 May 2023 | CNY | 0.601 | 0.601 | 0.591 | 0.596 | 0.596 | -0.002 (-0.33%) | 1,568,100 |
26 May 2023 | CNY | 0.598 | 0.601 | 0.596 | 0.598 | 0.598 | 0.0 (0.0%) | 643,702 |
25 May 2023 | CNY | 0.597 | 0.599 | 0.593 | 0.598 | 0.598 | -0.003 (-0.50%) | 6,898,100 |
24 May 2023 | CNY | 0.604 | 0.605 | 0.599 | 0.601 | 0.601 | -0.007 (-1.15%) | 1,839,100 |
23 May 2023 | CNY | 0.609 | 0.615 | 0.608 | 0.608 | 0.608 | +0.002 (+0.33%) | 2,655,902 |
22 May 2023 | CNY | 0.605 | 0.609 | 0.603 | 0.606 | 0.606 | +0.002 (+0.33%) | 1,854,500 |
19 May 2023 | CNY | 0.596 | 0.607 | 0.596 | 0.604 | 0.604 | +0.007 (+1.17%) | 1,424,702 |
18 May 2023 | CNY | 0.604 | 0.605 | 0.594 | 0.597 | 0.597 | -0.006 (-1.00%) | 4,255,000 |
17 May 2023 | CNY | 0.606 | 0.606 | 0.601 | 0.603 | 0.603 | -0.005 (-0.82%) | 3,385,000 |
16 May 2023 | CNY | 0.603 | 0.61 | 0.603 | 0.608 | 0.608 | +0.005 (+0.83%) | 9,800,900 |