Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.5 | 0.503 | 0.488 | 0.494 | 0.494 | -0.01 (-1.98%) | 3,568,431,000 |
24 May 2023 | CNY | 0.508 | 0.51 | 0.503 | 0.504 | 0.504 | -0.008 (-1.56%) | 1,745,659,000 |
23 May 2023 | CNY | 0.522 | 0.525 | 0.512 | 0.512 | 0.512 | -0.009 (-1.73%) | 1,540,916,000 |
22 May 2023 | CNY | 0.511 | 0.523 | 0.508 | 0.521 | 0.521 | +0.01 (+1.96%) | 2,492,323,000 |
19 May 2023 | CNY | 0.512 | 0.515 | 0.509 | 0.511 | 0.511 | -0.006 (-1.16%) | 1,715,513,000 |
18 May 2023 | CNY | 0.518 | 0.523 | 0.515 | 0.517 | 0.517 | +0.001 (+0.19%) | 2,080,521,316 |
17 May 2023 | CNY | 0.522 | 0.524 | 0.515 | 0.516 | 0.516 | -0.002 (-0.39%) | 1,920,309,000 |
16 May 2023 | CNY | 0.522 | 0.524 | 0.517 | 0.518 | 0.518 | +0.002 (+0.39%) | 1,459,364,000 |
15 May 2023 | CNY | 0.504 | 0.519 | 0.502 | 0.516 | 0.516 | +0.008 (+1.57%) | 2,884,793,000 |
12 May 2023 | CNY | 0.512 | 0.515 | 0.506 | 0.508 | 0.508 | +0.009 (+1.80%) | 2,759,784,000 |
11 May 2023 | CNY | 0.504 | 0.509 | 0.498 | 0.499 | 0.499 | 0.0 (0.0%) | 2,408,139,000 |
10 May 2023 | CNY | 0.498 | 0.501 | 0.492 | 0.499 | 0.499 | +0.003 (+0.60%) | 2,095,491,000 |
9 May 2023 | CNY | 0.509 | 0.51 | 0.495 | 0.496 | 0.496 | -0.014 (-2.75%) | 2,520,635,000 |
8 May 2023 | CNY | 0.51 | 0.514 | 0.506 | 0.51 | 0.51 | +0.002 (+0.39%) | 1,870,024,000 |
5 May 2023 | CNY | 0.509 | 0.514 | 0.505 | 0.508 | 0.508 | +0.006 (+1.20%) | 2,436,102,000 |
4 May 2023 | CNY | 0.504 | 0.507 | 0.498 | 0.502 | 0.502 | -0.009 (-1.76%) | 2,557,411,000 |
28 Apr 2023 | CNY | 0.507 | 0.515 | 0.506 | 0.511 | 0.511 | +0.009 (+1.79%) | 2,050,879,000 |
27 Apr 2023 | CNY | 0.503 | 0.505 | 0.499 | 0.502 | 0.502 | -0.004 (-0.79%) | 2,006,198,000 |
26 Apr 2023 | CNY | 0.495 | 0.511 | 0.495 | 0.506 | 0.506 | +0.008 (+1.61%) | 3,134,249,000 |
25 Apr 2023 | CNY | 0.511 | 0.512 | 0.493 | 0.498 | 0.498 | -0.012 (-2.35%) | 2,767,314,000 |
24 Apr 2023 | CNY | 0.517 | 0.521 | 0.507 | 0.51 | 0.51 | -0.006 (-1.16%) | 2,315,024,000 |
21 Apr 2023 | CNY | 0.529 | 0.53 | 0.516 | 0.516 | 0.516 | -0.017 (-3.19%) | 2,705,870,000 |
20 Apr 2023 | CNY | 0.532 | 0.536 | 0.53 | 0.533 | 0.533 | -0.002 (-0.37%) | 2,154,966,000 |
19 Apr 2023 | CNY | 0.543 | 0.544 | 0.533 | 0.535 | 0.535 | -0.008 (-1.47%) | 1,962,428,000 |
18 Apr 2023 | CNY | 0.547 | 0.549 | 0.542 | 0.543 | 0.543 | -0.007 (-1.27%) | 2,352,590,000 |
17 Apr 2023 | CNY | 0.533 | 0.55 | 0.532 | 0.55 | 0.55 | +0.014 (+2.61%) | 3,327,324,000 |
14 Apr 2023 | CNY | 0.54 | 0.542 | 0.531 | 0.536 | 0.536 | +0.004 (+0.75%) | 2,843,124,000 |
13 Apr 2023 | CNY | 0.529 | 0.536 | 0.525 | 0.532 | 0.532 | -0.007 (-1.30%) | 2,952,544,000 |
12 Apr 2023 | CNY | 0.549 | 0.552 | 0.539 | 0.539 | 0.539 | -0.008 (-1.46%) | 2,424,641,000 |
11 Apr 2023 | CNY | 0.555 | 0.559 | 0.542 | 0.547 | 0.547 | -0.006 (-1.08%) | 3,012,927,400 |