Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.58 | 0.58 | 0.573 | 0.577 | 0.577 | -0.004 (-0.69%) | 61,350,200 |
24 May 2023 | CNY | 0.588 | 0.588 | 0.58 | 0.581 | 0.581 | -0.007 (-1.19%) | 46,342,800 |
23 May 2023 | CNY | 0.593 | 0.595 | 0.588 | 0.588 | 0.588 | -0.006 (-1.01%) | 40,508,400 |
22 May 2023 | CNY | 0.585 | 0.595 | 0.58 | 0.594 | 0.594 | +0.009 (+1.54%) | 68,390,000 |
19 May 2023 | CNY | 0.578 | 0.586 | 0.572 | 0.585 | 0.585 | +0.007 (+1.21%) | 51,183,600 |
18 May 2023 | CNY | 0.582 | 0.584 | 0.575 | 0.578 | 0.578 | -0.003 (-0.52%) | 49,201,700 |
17 May 2023 | CNY | 0.588 | 0.588 | 0.58 | 0.581 | 0.581 | -0.005 (-0.85%) | 38,210,172 |
16 May 2023 | CNY | 0.59 | 0.591 | 0.585 | 0.586 | 0.586 | -0.002 (-0.34%) | 65,562,700 |
15 May 2023 | CNY | 0.582 | 0.59 | 0.578 | 0.588 | 0.588 | +0.008 (+1.38%) | 51,131,200 |
12 May 2023 | CNY | 0.587 | 0.589 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 36,311,100 |
11 May 2023 | CNY | 0.59 | 0.592 | 0.585 | 0.585 | 0.585 | -0.003 (-0.51%) | 35,684,761 |
10 May 2023 | CNY | 0.587 | 0.59 | 0.582 | 0.588 | 0.588 | +0.001 (+0.17%) | 63,149,800 |
9 May 2023 | CNY | 0.59 | 0.593 | 0.585 | 0.587 | 0.587 | -0.004 (-0.68%) | 59,558,100 |
8 May 2023 | CNY | 0.595 | 0.596 | 0.587 | 0.591 | 0.591 | -0.001 (-0.17%) | 45,552,100 |
5 May 2023 | CNY | 0.601 | 0.601 | 0.59 | 0.592 | 0.592 | -0.006 (-1.00%) | 44,032,500 |
4 May 2023 | CNY | 0.601 | 0.606 | 0.597 | 0.598 | 0.598 | -0.003 (-0.50%) | 40,954,100 |
28 Apr 2023 | CNY | 0.598 | 0.605 | 0.597 | 0.601 | 0.601 | +0.004 (+0.67%) | 64,205,100 |
27 Apr 2023 | CNY | 0.593 | 0.599 | 0.59 | 0.597 | 0.597 | +0.005 (+0.84%) | 52,842,100 |
26 Apr 2023 | CNY | 0.588 | 0.593 | 0.587 | 0.592 | 0.592 | +0.003 (+0.51%) | 55,814,000 |
25 Apr 2023 | CNY | 0.593 | 0.594 | 0.583 | 0.589 | 0.589 | -0.005 (-0.84%) | 73,484,300 |
24 Apr 2023 | CNY | 0.604 | 0.604 | 0.591 | 0.594 | 0.594 | -0.007 (-1.16%) | 71,122,514 |
21 Apr 2023 | CNY | 0.607 | 0.609 | 0.599 | 0.601 | 0.601 | -0.006 (-0.99%) | 63,889,100 |
20 Apr 2023 | CNY | 0.616 | 0.616 | 0.605 | 0.607 | 0.607 | -0.009 (-1.46%) | 72,838,600 |
19 Apr 2023 | CNY | 0.625 | 0.625 | 0.614 | 0.616 | 0.616 | -0.007 (-1.12%) | 56,758,400 |
18 Apr 2023 | CNY | 0.625 | 0.626 | 0.619 | 0.623 | 0.623 | -0.001 (-0.16%) | 49,021,000 |
17 Apr 2023 | CNY | 0.617 | 0.626 | 0.616 | 0.624 | 0.624 | +0.007 (+1.13%) | 61,839,500 |
14 Apr 2023 | CNY | 0.618 | 0.623 | 0.615 | 0.617 | 0.617 | 0.0 (0.0%) | 54,371,525 |
13 Apr 2023 | CNY | 0.613 | 0.618 | 0.608 | 0.617 | 0.617 | +0.003 (+0.49%) | 68,737,300 |
12 Apr 2023 | CNY | 0.623 | 0.623 | 0.611 | 0.614 | 0.614 | -0.009 (-1.44%) | 70,317,600 |
11 Apr 2023 | CNY | 0.625 | 0.628 | 0.619 | 0.623 | 0.623 | -0.002 (-0.32%) | 56,357,600 |