Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.416 | 0.426 | 0.415 | 0.426 | 0.426 | +0.012 (+2.90%) | 5,208,075,610 |
30 Jun 2023 | CNY | 0.417 | 0.418 | 0.412 | 0.414 | 0.414 | -0.004 (-0.96%) | 5,151,672,240 |
29 Jun 2023 | CNY | 0.425 | 0.426 | 0.418 | 0.418 | 0.418 | -0.009 (-2.11%) | 3,507,214,410 |
28 Jun 2023 | CNY | 0.426 | 0.427 | 0.419 | 0.427 | 0.427 | +0.001 (+0.23%) | 4,576,534,750 |
27 Jun 2023 | CNY | 0.418 | 0.428 | 0.418 | 0.426 | 0.426 | +0.009 (+2.16%) | 5,281,340,680 |
26 Jun 2023 | CNY | 0.416 | 0.422 | 0.414 | 0.417 | 0.417 | -0.007 (-1.65%) | 4,573,641,570 |
21 Jun 2023 | CNY | 0.431 | 0.433 | 0.423 | 0.424 | 0.424 | -0.015 (-3.42%) | 4,828,522,260 |
20 Jun 2023 | CNY | 0.444 | 0.449 | 0.437 | 0.439 | 0.439 | -0.003 (-0.68%) | 3,943,126,100 |
19 Jun 2023 | CNY | 0.45 | 0.451 | 0.439 | 0.442 | 0.442 | -0.011 (-2.43%) | 4,462,322,900 |
16 Jun 2023 | CNY | 0.452 | 0.458 | 0.448 | 0.453 | 0.453 | +0.006 (+1.34%) | 5,736,257,300 |
15 Jun 2023 | CNY | 0.441 | 0.448 | 0.44 | 0.447 | 0.447 | +0.016 (+3.71%) | 7,823,035,440 |
14 Jun 2023 | CNY | 0.438 | 0.443 | 0.43 | 0.431 | 0.431 | -0.004 (-0.92%) | 6,616,792,390 |
13 Jun 2023 | CNY | 0.424 | 0.438 | 0.424 | 0.435 | 0.435 | +0.011 (+2.59%) | 6,929,551,150 |
12 Jun 2023 | CNY | 0.424 | 0.426 | 0.419 | 0.424 | 0.424 | 0.0 (0.0%) | 3,012,055,270 |
9 Jun 2023 | CNY | 0.419 | 0.425 | 0.414 | 0.424 | 0.424 | +0.009 (+2.17%) | 4,859,372,390 |
8 Jun 2023 | CNY | 0.417 | 0.419 | 0.412 | 0.415 | 0.415 | -0.004 (-0.95%) | 3,574,103,350 |
7 Jun 2023 | CNY | 0.419 | 0.423 | 0.416 | 0.419 | 0.419 | +0.01 (+2.44%) | 5,296,352,340 |
6 Jun 2023 | CNY | 0.414 | 0.419 | 0.408 | 0.409 | 0.409 | -0.004 (-0.97%) | 4,611,760,460 |
5 Jun 2023 | CNY | 0.412 | 0.416 | 0.409 | 0.413 | 0.413 | 0.0 (0.0%) | 4,038,870,740 |
2 Jun 2023 | CNY | 0.404 | 0.414 | 0.403 | 0.413 | 0.413 | +0.017 (+4.29%) | 6,612,377,800 |
1 Jun 2023 | CNY | 0.389 | 0.403 | 0.389 | 0.396 | 0.396 | +0.009 (+2.33%) | 7,593,111,650 |
31 May 2023 | CNY | 0.395 | 0.395 | 0.386 | 0.387 | 0.387 | -0.012 (-3.01%) | 4,688,581,600 |
30 May 2023 | CNY | 0.394 | 0.399 | 0.39 | 0.399 | 0.399 | +0.006 (+1.53%) | 4,942,364,890 |
29 May 2023 | CNY | 0.404 | 0.404 | 0.391 | 0.393 | 0.393 | -0.005 (-1.26%) | 4,947,353,680 |
26 May 2023 | CNY | 0.398 | 0.399 | 0.395 | 0.398 | 0.398 | -0.001 (-0.25%) | 1,264,662,000 |
25 May 2023 | CNY | 0.406 | 0.407 | 0.397 | 0.399 | 0.399 | -0.01 (-2.44%) | 4,965,131,750 |
24 May 2023 | CNY | 0.411 | 0.413 | 0.408 | 0.409 | 0.409 | -0.005 (-1.21%) | 3,628,617,100 |
23 May 2023 | CNY | 0.42 | 0.423 | 0.413 | 0.414 | 0.414 | -0.005 (-1.19%) | 3,001,269,400 |
22 May 2023 | CNY | 0.41 | 0.42 | 0.407 | 0.419 | 0.419 | +0.01 (+2.44%) | 5,586,172,090 |
19 May 2023 | CNY | 0.412 | 0.413 | 0.408 | 0.409 | 0.409 | -0.008 (-1.92%) | 3,555,987,290 |