Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.735 | 0.741 | 0.733 | 0.741 | 0.741 | +0.008 (+1.09%) | 558,900 |
30 Jun 2023 | CNY | 0.731 | 0.733 | 0.729 | 0.733 | 0.733 | +0.005 (+0.69%) | 1,337,900 |
29 Jun 2023 | CNY | 0.726 | 0.73 | 0.725 | 0.728 | 0.728 | -0.001 (-0.14%) | 973,100 |
28 Jun 2023 | CNY | 0.724 | 0.73 | 0.724 | 0.729 | 0.729 | -0.002 (-0.27%) | 1,354,700 |
27 Jun 2023 | CNY | 0.715 | 0.731 | 0.715 | 0.731 | 0.731 | +0.016 (+2.24%) | 3,551,900 |
26 Jun 2023 | CNY | 0.719 | 0.722 | 0.715 | 0.715 | 0.715 | -0.011 (-1.52%) | 849,700 |
21 Jun 2023 | CNY | 0.736 | 0.736 | 0.726 | 0.726 | 0.726 | -0.01 (-1.36%) | 3,430,400 |
20 Jun 2023 | CNY | 0.737 | 0.738 | 0.732 | 0.736 | 0.736 | -0.004 (-0.54%) | 6,253,400 |
19 Jun 2023 | CNY | 0.74 | 0.742 | 0.738 | 0.74 | 0.74 | -0.003 (-0.40%) | 16,075,173 |
16 Jun 2023 | CNY | 0.74 | 0.745 | 0.74 | 0.743 | 0.743 | +0.006 (+0.81%) | 1,235,600 |
15 Jun 2023 | CNY | 0.733 | 0.737 | 0.732 | 0.737 | 0.737 | +0.004 (+0.55%) | 106,600 |
14 Jun 2023 | CNY | 0.739 | 0.739 | 0.731 | 0.733 | 0.733 | -0.002 (-0.27%) | 67,800 |
13 Jun 2023 | CNY | 0.731 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 107,400 |
12 Jun 2023 | CNY | 0.738 | 0.738 | 0.732 | 0.735 | 0.735 | -0.003 (-0.41%) | 969,500 |
9 Jun 2023 | CNY | 0.735 | 0.74 | 0.735 | 0.738 | 0.738 | +0.002 (+0.27%) | 235,600 |
8 Jun 2023 | CNY | 0.724 | 0.738 | 0.722 | 0.736 | 0.736 | +0.011 (+1.52%) | 1,276,100 |
7 Jun 2023 | CNY | 0.728 | 0.728 | 0.724 | 0.725 | 0.725 | 0.0 (0.0%) | 584,100 |
6 Jun 2023 | CNY | 0.732 | 0.738 | 0.724 | 0.725 | 0.725 | -0.005 (-0.68%) | 993,000 |
5 Jun 2023 | CNY | 0.731 | 0.735 | 0.728 | 0.73 | 0.73 | -0.002 (-0.27%) | 394,600 |
2 Jun 2023 | CNY | 0.727 | 0.734 | 0.727 | 0.732 | 0.732 | +0.009 (+1.24%) | 1,177,000 |
1 Jun 2023 | CNY | 0.721 | 0.73 | 0.721 | 0.723 | 0.723 | -0.001 (-0.14%) | 2,491,700 |
31 May 2023 | CNY | 0.727 | 0.727 | 0.72 | 0.724 | 0.724 | -0.003 (-0.41%) | 2,054,500 |
30 May 2023 | CNY | 0.721 | 0.73 | 0.719 | 0.727 | 0.727 | +0.004 (+0.55%) | 1,720,900 |
29 May 2023 | CNY | 0.724 | 0.727 | 0.722 | 0.723 | 0.723 | +0.003 (+0.42%) | 3,965,100 |
26 May 2023 | CNY | 0.716 | 0.724 | 0.714 | 0.72 | 0.72 | +0.001 (+0.14%) | 99,700 |
25 May 2023 | CNY | 0.719 | 0.72 | 0.712 | 0.719 | 0.719 | -0.003 (-0.42%) | 480,600 |
24 May 2023 | CNY | 0.728 | 0.729 | 0.721 | 0.722 | 0.722 | -0.012 (-1.63%) | 428,500 |
23 May 2023 | CNY | 0.746 | 0.746 | 0.734 | 0.734 | 0.734 | -0.012 (-1.61%) | 2,225,500 |
22 May 2023 | CNY | 0.747 | 0.749 | 0.743 | 0.746 | 0.746 | -0.001 (-0.13%) | 3,345,660 |
19 May 2023 | CNY | 0.745 | 0.749 | 0.741 | 0.747 | 0.747 | -0.005 (-0.66%) | 6,257,100 |