Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 0.589 | 0.603 | 0.587 | 0.603 | 0.603 | +0.012 (+2.03%) | 1,974,400 |
12 May 2023 | CNY | 0.595 | 0.599 | 0.59 | 0.591 | 0.591 | -0.003 (-0.51%) | 7,808,501 |
11 May 2023 | CNY | 0.596 | 0.602 | 0.592 | 0.594 | 0.594 | 0.0 (0.0%) | 7,450,600 |
10 May 2023 | CNY | 0.589 | 0.595 | 0.586 | 0.594 | 0.594 | +0.004 (+0.68%) | 3,098,800 |
9 May 2023 | CNY | 0.602 | 0.602 | 0.59 | 0.59 | 0.59 | -0.012 (-1.99%) | 7,687,704 |
8 May 2023 | CNY | 0.61 | 0.61 | 0.593 | 0.602 | 0.602 | -0.002 (-0.33%) | 11,470,900 |
5 May 2023 | CNY | 0.612 | 0.612 | 0.603 | 0.604 | 0.604 | -0.013 (-2.11%) | 1,947,301 |
4 May 2023 | CNY | 0.617 | 0.618 | 0.613 | 0.617 | 0.617 | 0.0 (0.0%) | 3,365,900 |
28 Apr 2023 | CNY | 0.614 | 0.621 | 0.61 | 0.617 | 0.617 | +0.004 (+0.65%) | 3,073,800 |
27 Apr 2023 | CNY | 0.609 | 0.615 | 0.606 | 0.613 | 0.613 | +0.004 (+0.66%) | 4,111,000 |
26 Apr 2023 | CNY | 0.61 | 0.611 | 0.606 | 0.609 | 0.609 | +0.002 (+0.33%) | 3,352,000 |
25 Apr 2023 | CNY | 0.621 | 0.623 | 0.604 | 0.607 | 0.607 | -0.02 (-3.19%) | 6,767,600 |
24 Apr 2023 | CNY | 0.631 | 0.637 | 0.623 | 0.627 | 0.627 | -0.002 (-0.32%) | 2,946,800 |
21 Apr 2023 | CNY | 0.638 | 0.639 | 0.628 | 0.629 | 0.629 | -0.008 (-1.26%) | 3,480,500 |
20 Apr 2023 | CNY | 0.645 | 0.648 | 0.633 | 0.637 | 0.637 | -0.01 (-1.55%) | 5,417,100 |
19 Apr 2023 | CNY | 0.651 | 0.651 | 0.644 | 0.647 | 0.647 | -0.005 (-0.77%) | 702,702 |
18 Apr 2023 | CNY | 0.658 | 0.658 | 0.651 | 0.652 | 0.652 | -0.011 (-1.66%) | 1,039,000 |
17 Apr 2023 | CNY | 0.658 | 0.665 | 0.657 | 0.663 | 0.663 | +0.004 (+0.61%) | 3,931,901 |
14 Apr 2023 | CNY | 0.658 | 0.671 | 0.656 | 0.659 | 0.659 | 0.0 (0.0%) | 2,855,200 |
13 Apr 2023 | CNY | 0.64 | 0.661 | 0.639 | 0.659 | 0.659 | +0.014 (+2.17%) | 5,560,302 |
12 Apr 2023 | CNY | 0.652 | 0.653 | 0.643 | 0.645 | 0.645 | -0.003 (-0.46%) | 3,373,300 |
11 Apr 2023 | CNY | 0.652 | 0.656 | 0.643 | 0.648 | 0.648 | -0.004 (-0.61%) | 2,409,100 |
10 Apr 2023 | CNY | 0.648 | 0.659 | 0.648 | 0.652 | 0.652 | +0.003 (+0.46%) | 4,333,300 |
7 Apr 2023 | CNY | 0.627 | 0.65 | 0.627 | 0.649 | 0.649 | +0.022 (+3.51%) | 13,050,702 |
6 Apr 2023 | CNY | 0.618 | 0.627 | 0.618 | 0.627 | 0.627 | +0.006 (+0.97%) | 1,697,500 |
4 Apr 2023 | CNY | 0.619 | 0.622 | 0.615 | 0.621 | 0.621 | +0.002 (+0.32%) | 2,416,500 |
3 Apr 2023 | CNY | 0.621 | 0.623 | 0.617 | 0.619 | 0.619 | -0.005 (-0.80%) | 4,899,500 |
31 Mar 2023 | CNY | 0.629 | 0.629 | 0.621 | 0.624 | 0.624 | -0.005 (-0.79%) | 3,295,202 |
30 Mar 2023 | CNY | 0.629 | 0.629 | 0.621 | 0.629 | 0.629 | +0.001 (+0.16%) | 4,046,308 |
29 Mar 2023 | CNY | 0.633 | 0.633 | 0.626 | 0.628 | 0.628 | -0.007 (-1.10%) | 2,980,800 |