Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.539 | 0.555 | 0.538 | 0.554 | 0.554 | +0.019 (+3.55%) | 3,979,473,064 |
30 Jun 2023 | CNY | 0.535 | 0.54 | 0.532 | 0.535 | 0.535 | -0.001 (-0.19%) | 3,174,400,000 |
29 Jun 2023 | CNY | 0.545 | 0.546 | 0.536 | 0.536 | 0.536 | -0.01 (-1.83%) | 2,742,517,000 |
28 Jun 2023 | CNY | 0.541 | 0.547 | 0.534 | 0.546 | 0.546 | +0.005 (+0.92%) | 3,052,249,000 |
27 Jun 2023 | CNY | 0.531 | 0.542 | 0.53 | 0.541 | 0.541 | +0.012 (+2.27%) | 3,218,601,000 |
26 Jun 2023 | CNY | 0.527 | 0.534 | 0.524 | 0.529 | 0.529 | -0.009 (-1.67%) | 2,985,153,000 |
21 Jun 2023 | CNY | 0.541 | 0.545 | 0.537 | 0.538 | 0.538 | -0.013 (-2.36%) | 2,947,325,000 |
20 Jun 2023 | CNY | 0.562 | 0.565 | 0.548 | 0.551 | 0.551 | -0.009 (-1.61%) | 3,395,243,000 |
19 Jun 2023 | CNY | 0.566 | 0.568 | 0.554 | 0.56 | 0.56 | -0.009 (-1.58%) | 3,520,933,000 |
16 Jun 2023 | CNY | 0.568 | 0.575 | 0.563 | 0.569 | 0.569 | +0.006 (+1.07%) | 3,546,947,000 |
15 Jun 2023 | CNY | 0.556 | 0.564 | 0.555 | 0.563 | 0.563 | +0.017 (+3.11%) | 3,403,325,000 |
14 Jun 2023 | CNY | 0.548 | 0.557 | 0.545 | 0.546 | 0.546 | +0.001 (+0.18%) | 3,678,585,000 |
13 Jun 2023 | CNY | 0.532 | 0.55 | 0.531 | 0.545 | 0.545 | +0.013 (+2.44%) | 4,284,576,000 |
12 Jun 2023 | CNY | 0.531 | 0.534 | 0.526 | 0.532 | 0.532 | +0.001 (+0.19%) | 2,331,853,000 |
9 Jun 2023 | CNY | 0.528 | 0.531 | 0.52 | 0.531 | 0.531 | +0.007 (+1.34%) | 2,756,458,000 |
8 Jun 2023 | CNY | 0.526 | 0.528 | 0.518 | 0.524 | 0.524 | -0.002 (-0.38%) | 2,960,437,000 |
7 Jun 2023 | CNY | 0.527 | 0.53 | 0.523 | 0.526 | 0.526 | +0.012 (+2.33%) | 3,601,876,000 |
6 Jun 2023 | CNY | 0.516 | 0.525 | 0.513 | 0.514 | 0.514 | -0.001 (-0.19%) | 3,757,804,000 |
5 Jun 2023 | CNY | 0.511 | 0.518 | 0.509 | 0.515 | 0.515 | +0.001 (+0.19%) | 2,794,282,000 |
2 Jun 2023 | CNY | 0.503 | 0.516 | 0.501 | 0.514 | 0.514 | +0.023 (+4.68%) | 3,605,069,000 |
1 Jun 2023 | CNY | 0.486 | 0.501 | 0.486 | 0.491 | 0.491 | +0.007 (+1.45%) | 4,210,498,000 |
31 May 2023 | CNY | 0.491 | 0.492 | 0.481 | 0.484 | 0.484 | -0.013 (-2.62%) | 3,453,656,000 |
30 May 2023 | CNY | 0.492 | 0.498 | 0.488 | 0.497 | 0.497 | +0.006 (+1.22%) | 3,055,002,000 |
29 May 2023 | CNY | 0.5 | 0.502 | 0.488 | 0.491 | 0.491 | -0.003 (-0.61%) | 2,658,272,115 |
26 May 2023 | CNY | 0.492 | 0.495 | 0.488 | 0.494 | 0.494 | -0.002 (-0.40%) | 1,160,283,000 |
25 May 2023 | CNY | 0.502 | 0.505 | 0.49 | 0.496 | 0.496 | -0.01 (-1.98%) | 4,287,683,000 |
24 May 2023 | CNY | 0.511 | 0.513 | 0.505 | 0.506 | 0.506 | -0.009 (-1.75%) | 2,433,982,000 |
23 May 2023 | CNY | 0.524 | 0.527 | 0.513 | 0.515 | 0.515 | -0.008 (-1.53%) | 2,081,254,000 |
22 May 2023 | CNY | 0.513 | 0.525 | 0.51 | 0.523 | 0.523 | +0.011 (+2.15%) | 2,887,557,000 |
19 May 2023 | CNY | 0.514 | 0.518 | 0.511 | 0.512 | 0.512 | -0.007 (-1.35%) | 2,286,905,000 |