Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 0.639 | 0.646 | 0.627 | 0.639 | 0.639 | +0.004 (+0.63%) | 35,351,100 |
13 Apr 2023 | CNY | 0.652 | 0.652 | 0.632 | 0.635 | 0.635 | -0.016 (-2.46%) | 30,187,910 |
12 Apr 2023 | CNY | 0.645 | 0.658 | 0.637 | 0.651 | 0.651 | +0.008 (+1.24%) | 25,697,900 |
11 Apr 2023 | CNY | 0.645 | 0.652 | 0.635 | 0.643 | 0.643 | -0.003 (-0.46%) | 22,672,000 |
10 Apr 2023 | CNY | 0.667 | 0.669 | 0.641 | 0.646 | 0.646 | -0.022 (-3.29%) | 31,177,500 |
7 Apr 2023 | CNY | 0.658 | 0.673 | 0.655 | 0.668 | 0.668 | +0.011 (+1.67%) | 23,397,400 |
6 Apr 2023 | CNY | 0.655 | 0.667 | 0.65 | 0.657 | 0.657 | -0.014 (-2.09%) | 25,234,500 |
4 Apr 2023 | CNY | 0.672 | 0.68 | 0.662 | 0.671 | 0.671 | -0.011 (-1.61%) | 33,379,700 |
3 Apr 2023 | CNY | 0.653 | 0.682 | 0.649 | 0.682 | 0.682 | +0.025 (+3.81%) | 34,120,500 |
31 Mar 2023 | CNY | 0.63 | 0.657 | 0.624 | 0.657 | 0.657 | +0.031 (+4.95%) | 44,869,210 |
30 Mar 2023 | CNY | 0.632 | 0.638 | 0.62 | 0.626 | 0.626 | -0.009 (-1.42%) | 26,951,700 |
29 Mar 2023 | CNY | 0.63 | 0.645 | 0.625 | 0.635 | 0.635 | +0.008 (+1.28%) | 40,976,700 |
28 Mar 2023 | CNY | 0.627 | 0.636 | 0.621 | 0.627 | 0.627 | -0.007 (-1.10%) | 37,676,700 |
27 Mar 2023 | CNY | 0.629 | 0.644 | 0.619 | 0.634 | 0.634 | +0.003 (+0.48%) | 31,902,600 |
24 Mar 2023 | CNY | 0.609 | 0.633 | 0.609 | 0.631 | 0.631 | +0.02 (+3.27%) | 42,939,300 |
23 Mar 2023 | CNY | 0.586 | 0.611 | 0.585 | 0.611 | 0.611 | +0.025 (+4.27%) | 40,793,100 |
22 Mar 2023 | CNY | 0.584 | 0.588 | 0.582 | 0.586 | 0.586 | +0.005 (+0.86%) | 28,014,900 |
21 Mar 2023 | CNY | 0.576 | 0.582 | 0.571 | 0.581 | 0.581 | +0.008 (+1.40%) | 17,540,100 |
20 Mar 2023 | CNY | 0.594 | 0.594 | 0.571 | 0.573 | 0.573 | -0.015 (-2.55%) | 41,420,900 |
17 Mar 2023 | CNY | 0.568 | 0.594 | 0.568 | 0.588 | 0.588 | +0.025 (+4.44%) | 39,850,200 |
16 Mar 2023 | CNY | 0.565 | 0.572 | 0.558 | 0.563 | 0.563 | -0.001 (-0.18%) | 22,474,600 |
15 Mar 2023 | CNY | 0.572 | 0.578 | 0.563 | 0.564 | 0.564 | -0.002 (-0.35%) | 23,113,000 |
14 Mar 2023 | CNY | 0.575 | 0.576 | 0.562 | 0.566 | 0.566 | -0.01 (-1.74%) | 20,805,600 |
13 Mar 2023 | CNY | 0.562 | 0.579 | 0.559 | 0.576 | 0.576 | +0.017 (+3.04%) | 23,325,400 |
10 Mar 2023 | CNY | 0.567 | 0.57 | 0.557 | 0.559 | 0.559 | -0.013 (-2.27%) | 27,365,700 |
9 Mar 2023 | CNY | 0.572 | 0.575 | 0.564 | 0.572 | 0.572 | 0.0 (0.0%) | 9,030,510 |
8 Mar 2023 | CNY | 0.57 | 0.573 | 0.565 | 0.572 | 0.572 | +0.001 (+0.18%) | 17,225,800 |
7 Mar 2023 | CNY | 0.586 | 0.587 | 0.569 | 0.571 | 0.571 | -0.015 (-2.56%) | 32,370,200 |
6 Mar 2023 | CNY | 0.586 | 0.59 | 0.583 | 0.586 | 0.586 | -0.005 (-0.85%) | 23,314,700 |
3 Mar 2023 | CNY | 0.591 | 0.594 | 0.583 | 0.591 | 0.591 | +0.004 (+0.68%) | 14,937,900 |