Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2023 | CNY | 0.643 | 0.643 | 0.629 | 0.631 | 0.631 | -0.011 (-1.71%) | 120,765,800 |
4 May 2023 | CNY | 0.642 | 0.648 | 0.64 | 0.642 | 0.642 | -0.004 (-0.62%) | 83,900,191 |
28 Apr 2023 | CNY | 0.648 | 0.65 | 0.642 | 0.646 | 0.646 | -0.003 (-0.46%) | 152,239,600 |
27 Apr 2023 | CNY | 0.638 | 0.651 | 0.634 | 0.649 | 0.649 | +0.011 (+1.72%) | 143,284,900 |
26 Apr 2023 | CNY | 0.632 | 0.639 | 0.63 | 0.638 | 0.638 | +0.007 (+1.11%) | 100,112,500 |
25 Apr 2023 | CNY | 0.638 | 0.643 | 0.624 | 0.631 | 0.631 | -0.011 (-1.71%) | 249,468,300 |
24 Apr 2023 | CNY | 0.648 | 0.652 | 0.638 | 0.642 | 0.642 | -0.006 (-0.93%) | 259,239,900 |
21 Apr 2023 | CNY | 0.654 | 0.66 | 0.647 | 0.648 | 0.648 | -0.007 (-1.07%) | 103,935,800 |
20 Apr 2023 | CNY | 0.665 | 0.667 | 0.653 | 0.655 | 0.655 | -0.008 (-1.21%) | 135,533,300 |
19 Apr 2023 | CNY | 0.666 | 0.67 | 0.663 | 0.663 | 0.663 | -0.005 (-0.75%) | 212,251,200 |
18 Apr 2023 | CNY | 0.672 | 0.672 | 0.666 | 0.668 | 0.668 | -0.003 (-0.45%) | 167,898,700 |
17 Apr 2023 | CNY | 0.672 | 0.679 | 0.667 | 0.671 | 0.671 | -0.001 (-0.15%) | 139,630,476 |
14 Apr 2023 | CNY | 0.672 | 0.68 | 0.669 | 0.672 | 0.672 | 0.0 (0.0%) | 238,678,824 |
13 Apr 2023 | CNY | 0.664 | 0.675 | 0.657 | 0.672 | 0.672 | +0.008 (+1.20%) | 321,105,200 |
12 Apr 2023 | CNY | 0.665 | 0.673 | 0.662 | 0.664 | 0.664 | -0.003 (-0.45%) | 84,694,624 |
11 Apr 2023 | CNY | 0.67 | 0.678 | 0.665 | 0.667 | 0.667 | -0.003 (-0.45%) | 158,169,102 |
10 Apr 2023 | CNY | 0.673 | 0.676 | 0.668 | 0.67 | 0.67 | -0.001 (-0.15%) | 160,490,000 |
7 Apr 2023 | CNY | 0.66 | 0.672 | 0.659 | 0.671 | 0.671 | +0.012 (+1.82%) | 290,408,483 |
6 Apr 2023 | CNY | 0.655 | 0.661 | 0.653 | 0.659 | 0.659 | +0.006 (+0.92%) | 217,824,400 |
4 Apr 2023 | CNY | 0.653 | 0.655 | 0.649 | 0.653 | 0.653 | 0.0 (0.0%) | 155,364,300 |
3 Apr 2023 | CNY | 0.66 | 0.662 | 0.648 | 0.653 | 0.653 | -0.006 (-0.91%) | 156,972,600 |
31 Mar 2023 | CNY | 0.659 | 0.665 | 0.657 | 0.659 | 0.659 | +0.001 (+0.15%) | 80,179,300 |
30 Mar 2023 | CNY | 0.652 | 0.661 | 0.652 | 0.658 | 0.658 | +0.004 (+0.61%) | 106,417,100 |
29 Mar 2023 | CNY | 0.659 | 0.659 | 0.651 | 0.654 | 0.654 | -0.004 (-0.61%) | 63,327,200 |
28 Mar 2023 | CNY | 0.653 | 0.661 | 0.653 | 0.658 | 0.658 | +0.002 (+0.30%) | 81,529,000 |
27 Mar 2023 | CNY | 0.643 | 0.659 | 0.639 | 0.656 | 0.656 | +0.013 (+2.02%) | 107,494,600 |
24 Mar 2023 | CNY | 0.651 | 0.655 | 0.642 | 0.643 | 0.643 | -0.005 (-0.77%) | 97,348,700 |
23 Mar 2023 | CNY | 0.645 | 0.649 | 0.643 | 0.648 | 0.648 | +0.002 (+0.31%) | 58,623,000 |
22 Mar 2023 | CNY | 0.643 | 0.651 | 0.643 | 0.646 | 0.646 | +0.001 (+0.16%) | 59,393,700 |
21 Mar 2023 | CNY | 0.635 | 0.647 | 0.632 | 0.645 | 0.645 | +0.013 (+2.06%) | 98,269,496 |