Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 0.543 | 0.547 | 0.534 | 0.536 | 0.536 | +0.004 (+0.75%) | 2,394,097,000 |
7 Jul 2023 | CNY | 0.536 | 0.539 | 0.526 | 0.532 | 0.532 | -0.007 (-1.30%) | 3,054,941,000 |
6 Jul 2023 | CNY | 0.543 | 0.553 | 0.534 | 0.539 | 0.539 | -0.007 (-1.28%) | 2,824,441,655 |
5 Jul 2023 | CNY | 0.552 | 0.555 | 0.544 | 0.546 | 0.546 | -0.006 (-1.09%) | 1,663,439,642 |
4 Jul 2023 | CNY | 0.551 | 0.557 | 0.546 | 0.552 | 0.552 | -0.001 (-0.18%) | 2,182,543,536 |
3 Jul 2023 | CNY | 0.537 | 0.554 | 0.537 | 0.553 | 0.553 | +0.02 (+3.75%) | 2,693,405,100 |
30 Jun 2023 | CNY | 0.535 | 0.538 | 0.531 | 0.533 | 0.533 | -0.003 (-0.56%) | 2,048,329,000 |
29 Jun 2023 | CNY | 0.543 | 0.544 | 0.535 | 0.536 | 0.536 | -0.009 (-1.65%) | 1,571,952,000 |
28 Jun 2023 | CNY | 0.538 | 0.546 | 0.533 | 0.545 | 0.545 | +0.005 (+0.93%) | 2,100,182,000 |
27 Jun 2023 | CNY | 0.531 | 0.541 | 0.529 | 0.54 | 0.54 | +0.012 (+2.27%) | 2,111,852,000 |
26 Jun 2023 | CNY | 0.525 | 0.533 | 0.523 | 0.528 | 0.528 | -0.009 (-1.68%) | 2,225,978,000 |
21 Jun 2023 | CNY | 0.54 | 0.545 | 0.536 | 0.537 | 0.537 | -0.013 (-2.36%) | 2,307,478,000 |
20 Jun 2023 | CNY | 0.561 | 0.565 | 0.548 | 0.55 | 0.55 | -0.009 (-1.61%) | 2,169,662,000 |
19 Jun 2023 | CNY | 0.566 | 0.568 | 0.554 | 0.559 | 0.559 | -0.01 (-1.76%) | 2,100,929,000 |
16 Jun 2023 | CNY | 0.568 | 0.575 | 0.563 | 0.569 | 0.569 | +0.007 (+1.25%) | 2,346,027,000 |
15 Jun 2023 | CNY | 0.555 | 0.562 | 0.555 | 0.562 | 0.562 | +0.017 (+3.12%) | 2,224,545,000 |
14 Jun 2023 | CNY | 0.547 | 0.555 | 0.544 | 0.545 | 0.545 | 0.0 (0.0%) | 2,110,261,000 |
13 Jun 2023 | CNY | 0.53 | 0.548 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 2,642,046,000 |
12 Jun 2023 | CNY | 0.53 | 0.532 | 0.524 | 0.53 | 0.53 | 0.0 (0.0%) | 1,479,171,000 |
9 Jun 2023 | CNY | 0.526 | 0.53 | 0.519 | 0.53 | 0.53 | +0.007 (+1.34%) | 1,951,209,000 |
8 Jun 2023 | CNY | 0.524 | 0.526 | 0.517 | 0.523 | 0.523 | -0.002 (-0.38%) | 2,091,825,000 |
7 Jun 2023 | CNY | 0.524 | 0.528 | 0.521 | 0.525 | 0.525 | +0.014 (+2.74%) | 2,530,623,000 |
6 Jun 2023 | CNY | 0.514 | 0.523 | 0.51 | 0.511 | 0.511 | -0.002 (-0.39%) | 2,576,272,000 |
5 Jun 2023 | CNY | 0.509 | 0.516 | 0.507 | 0.513 | 0.513 | +0.002 (+0.39%) | 2,426,903,000 |
2 Jun 2023 | CNY | 0.499 | 0.514 | 0.498 | 0.511 | 0.511 | +0.022 (+4.50%) | 3,056,054,000 |
1 Jun 2023 | CNY | 0.484 | 0.498 | 0.483 | 0.489 | 0.489 | +0.008 (+1.66%) | 3,634,919,000 |
31 May 2023 | CNY | 0.489 | 0.49 | 0.479 | 0.481 | 0.481 | -0.014 (-2.83%) | 2,684,044,000 |
30 May 2023 | CNY | 0.49 | 0.496 | 0.486 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,742,550,000 |
29 May 2023 | CNY | 0.5 | 0.501 | 0.487 | 0.49 | 0.49 | -0.002 (-0.41%) | 2,521,606,720 |
26 May 2023 | CNY | 0.49 | 0.492 | 0.487 | 0.492 | 0.492 | -0.002 (-0.40%) | 1,132,545,000 |