Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.419 | 0.42 | 0.414 | 0.417 | 0.417 | -0.001 (-0.24%) | 3,564,882,880 |
17 May 2023 | CNY | 0.421 | 0.424 | 0.416 | 0.418 | 0.418 | 0.0 (0.0%) | 3,387,288,880 |
16 May 2023 | CNY | 0.421 | 0.422 | 0.417 | 0.418 | 0.418 | +0.003 (+0.72%) | 3,136,778,480 |
15 May 2023 | CNY | 0.405 | 0.418 | 0.404 | 0.415 | 0.415 | +0.007 (+1.72%) | 5,745,803,600 |
12 May 2023 | CNY | 0.41 | 0.413 | 0.407 | 0.408 | 0.408 | +0.006 (+1.49%) | 4,891,754,480 |
11 May 2023 | CNY | 0.408 | 0.409 | 0.4 | 0.402 | 0.402 | -0.003 (-0.74%) | 2,878,507,450 |
10 May 2023 | CNY | 0.405 | 0.406 | 0.4 | 0.405 | 0.405 | +0.001 (+0.25%) | 2,961,677,830 |
9 May 2023 | CNY | 0.413 | 0.414 | 0.403 | 0.404 | 0.404 | -0.01 (-2.42%) | 3,144,241,850 |
8 May 2023 | CNY | 0.417 | 0.419 | 0.412 | 0.414 | 0.414 | -0.002 (-0.48%) | 3,996,540,030 |
5 May 2023 | CNY | 0.414 | 0.418 | 0.412 | 0.416 | 0.416 | +0.007 (+1.71%) | 5,090,937,300 |
4 May 2023 | CNY | 0.41 | 0.415 | 0.407 | 0.409 | 0.409 | -0.007 (-1.68%) | 4,397,788,360 |
28 Apr 2023 | CNY | 0.412 | 0.42 | 0.412 | 0.416 | 0.416 | +0.007 (+1.71%) | 4,427,731,870 |
27 Apr 2023 | CNY | 0.411 | 0.412 | 0.407 | 0.409 | 0.409 | -0.004 (-0.97%) | 3,817,455,300 |
26 Apr 2023 | CNY | 0.405 | 0.417 | 0.404 | 0.413 | 0.413 | +0.005 (+1.23%) | 6,781,675,740 |
25 Apr 2023 | CNY | 0.414 | 0.414 | 0.401 | 0.408 | 0.408 | -0.006 (-1.45%) | 6,463,680,000 |
24 Apr 2023 | CNY | 0.417 | 0.423 | 0.412 | 0.414 | 0.414 | -0.003 (-0.72%) | 3,440,397,700 |
21 Apr 2023 | CNY | 0.426 | 0.427 | 0.416 | 0.417 | 0.417 | -0.012 (-2.80%) | 4,493,507,770 |
20 Apr 2023 | CNY | 0.429 | 0.432 | 0.427 | 0.429 | 0.429 | -0.001 (-0.23%) | 3,757,224,600 |
19 Apr 2023 | CNY | 0.436 | 0.436 | 0.429 | 0.43 | 0.43 | -0.006 (-1.38%) | 3,830,369,460 |
18 Apr 2023 | CNY | 0.437 | 0.439 | 0.434 | 0.436 | 0.436 | -0.003 (-0.68%) | 4,434,280,600 |
17 Apr 2023 | CNY | 0.43 | 0.44 | 0.429 | 0.439 | 0.439 | +0.006 (+1.39%) | 6,011,673,700 |
14 Apr 2023 | CNY | 0.437 | 0.438 | 0.43 | 0.433 | 0.433 | +0.002 (+0.46%) | 5,188,174,970 |
13 Apr 2023 | CNY | 0.43 | 0.435 | 0.427 | 0.431 | 0.431 | -0.008 (-1.82%) | 5,870,691,750 |
12 Apr 2023 | CNY | 0.448 | 0.45 | 0.438 | 0.439 | 0.439 | -0.008 (-1.79%) | 4,800,597,570 |
11 Apr 2023 | CNY | 0.456 | 0.459 | 0.443 | 0.447 | 0.447 | -0.008 (-1.76%) | 6,319,377,700 |
10 Apr 2023 | CNY | 0.456 | 0.457 | 0.454 | 0.455 | 0.455 | -0.001 (-0.22%) | 1,197,037,040 |
7 Apr 2023 | CNY | 0.451 | 0.456 | 0.451 | 0.456 | 0.456 | +0.009 (+2.01%) | 2,179,871,740 |
6 Apr 2023 | CNY | 0.449 | 0.452 | 0.446 | 0.447 | 0.447 | -0.01 (-2.19%) | 5,928,353,400 |
4 Apr 2023 | CNY | 0.458 | 0.46 | 0.45 | 0.457 | 0.457 | -0.002 (-0.44%) | 6,537,353,500 |
3 Apr 2023 | CNY | 0.461 | 0.462 | 0.456 | 0.459 | 0.459 | -0.003 (-0.65%) | 5,965,423,080 |