Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.52 | 0.525 | 0.517 | 0.519 | 0.519 | -0.001 (-0.19%) | 2,478,989,738 |
17 May 2023 | CNY | 0.523 | 0.526 | 0.518 | 0.52 | 0.52 | 0.0 (0.0%) | 1,905,426,000 |
16 May 2023 | CNY | 0.525 | 0.526 | 0.519 | 0.52 | 0.52 | +0.002 (+0.39%) | 1,765,790,000 |
15 May 2023 | CNY | 0.507 | 0.521 | 0.504 | 0.518 | 0.518 | +0.008 (+1.57%) | 4,327,259,000 |
12 May 2023 | CNY | 0.514 | 0.517 | 0.508 | 0.51 | 0.51 | +0.008 (+1.59%) | 3,616,554,000 |
11 May 2023 | CNY | 0.508 | 0.511 | 0.501 | 0.502 | 0.502 | 0.0 (0.0%) | 2,764,762,000 |
10 May 2023 | CNY | 0.5 | 0.503 | 0.495 | 0.502 | 0.502 | +0.003 (+0.60%) | 2,966,054,000 |
9 May 2023 | CNY | 0.512 | 0.513 | 0.498 | 0.499 | 0.499 | -0.014 (-2.73%) | 2,641,103,000 |
8 May 2023 | CNY | 0.512 | 0.516 | 0.509 | 0.513 | 0.513 | +0.003 (+0.59%) | 2,210,528,000 |
5 May 2023 | CNY | 0.512 | 0.516 | 0.508 | 0.51 | 0.51 | +0.005 (+0.99%) | 3,404,965,000 |
4 May 2023 | CNY | 0.507 | 0.51 | 0.501 | 0.505 | 0.505 | -0.01 (-1.94%) | 3,347,220,000 |
28 Apr 2023 | CNY | 0.51 | 0.518 | 0.509 | 0.515 | 0.515 | +0.01 (+1.98%) | 2,778,473,000 |
27 Apr 2023 | CNY | 0.506 | 0.508 | 0.502 | 0.505 | 0.505 | -0.004 (-0.79%) | 2,571,312,000 |
26 Apr 2023 | CNY | 0.499 | 0.514 | 0.498 | 0.509 | 0.509 | +0.008 (+1.60%) | 4,033,493,000 |
25 Apr 2023 | CNY | 0.514 | 0.515 | 0.495 | 0.501 | 0.501 | -0.012 (-2.34%) | 5,019,604,000 |
24 Apr 2023 | CNY | 0.521 | 0.525 | 0.511 | 0.513 | 0.513 | -0.007 (-1.35%) | 3,243,023,000 |
21 Apr 2023 | CNY | 0.533 | 0.533 | 0.519 | 0.52 | 0.52 | -0.016 (-2.99%) | 3,582,718,000 |
20 Apr 2023 | CNY | 0.537 | 0.539 | 0.534 | 0.536 | 0.536 | -0.002 (-0.37%) | 2,399,685,000 |
19 Apr 2023 | CNY | 0.545 | 0.546 | 0.536 | 0.538 | 0.538 | -0.008 (-1.47%) | 2,629,605,000 |
18 Apr 2023 | CNY | 0.55 | 0.552 | 0.545 | 0.546 | 0.546 | -0.006 (-1.09%) | 2,697,140,000 |
17 Apr 2023 | CNY | 0.537 | 0.553 | 0.536 | 0.552 | 0.552 | +0.012 (+2.22%) | 3,703,270,000 |
14 Apr 2023 | CNY | 0.543 | 0.545 | 0.534 | 0.54 | 0.54 | +0.004 (+0.75%) | 3,094,062,000 |
13 Apr 2023 | CNY | 0.533 | 0.54 | 0.528 | 0.536 | 0.536 | -0.007 (-1.29%) | 3,774,126,000 |
12 Apr 2023 | CNY | 0.552 | 0.554 | 0.542 | 0.543 | 0.543 | -0.007 (-1.27%) | 2,629,806,000 |
11 Apr 2023 | CNY | 0.557 | 0.562 | 0.546 | 0.55 | 0.55 | -0.005 (-0.90%) | 4,140,377,802 |
10 Apr 2023 | CNY | 0.558 | 0.559 | 0.555 | 0.555 | 0.555 | -0.002 (-0.36%) | 668,484,622 |
7 Apr 2023 | CNY | 0.554 | 0.559 | 0.553 | 0.557 | 0.557 | +0.01 (+1.83%) | 1,568,728,449 |
6 Apr 2023 | CNY | 0.543 | 0.551 | 0.542 | 0.547 | 0.547 | -0.006 (-1.08%) | 3,371,970,322 |
4 Apr 2023 | CNY | 0.558 | 0.558 | 0.547 | 0.553 | 0.553 | -0.006 (-1.07%) | 3,433,390,450 |
3 Apr 2023 | CNY | 0.557 | 0.561 | 0.553 | 0.559 | 0.559 | -0.001 (-0.18%) | 3,012,281,102 |