Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 0.57 | 0.574 | 0.56 | 0.562 | 0.562 | -0.006 (-1.06%) | 148,581,100 |
13 Jul 2023 | CNY | 0.564 | 0.569 | 0.56 | 0.568 | 0.568 | +0.013 (+2.34%) | 147,283,200 |
12 Jul 2023 | CNY | 0.555 | 0.564 | 0.553 | 0.555 | 0.555 | 0.0 (0.0%) | 133,996,300 |
11 Jul 2023 | CNY | 0.548 | 0.557 | 0.545 | 0.555 | 0.555 | +0.014 (+2.59%) | 147,929,400 |
10 Jul 2023 | CNY | 0.54 | 0.546 | 0.539 | 0.541 | 0.541 | +0.011 (+2.08%) | 94,506,400 |
7 Jul 2023 | CNY | 0.539 | 0.543 | 0.527 | 0.53 | 0.53 | -0.009 (-1.67%) | 161,831,100 |
6 Jul 2023 | CNY | 0.542 | 0.549 | 0.538 | 0.539 | 0.539 | -0.003 (-0.55%) | 142,841,900 |
5 Jul 2023 | CNY | 0.551 | 0.551 | 0.541 | 0.542 | 0.542 | -0.008 (-1.45%) | 74,935,900 |
4 Jul 2023 | CNY | 0.545 | 0.55 | 0.542 | 0.55 | 0.55 | +0.006 (+1.10%) | 124,550,600 |
3 Jul 2023 | CNY | 0.536 | 0.544 | 0.534 | 0.544 | 0.544 | +0.01 (+1.87%) | 132,012,400 |
30 Jun 2023 | CNY | 0.533 | 0.536 | 0.532 | 0.534 | 0.534 | 0.0 (0.0%) | 86,752,100 |
29 Jun 2023 | CNY | 0.537 | 0.539 | 0.531 | 0.534 | 0.534 | -0.004 (-0.74%) | 86,177,300 |
28 Jun 2023 | CNY | 0.541 | 0.542 | 0.527 | 0.538 | 0.538 | +0.001 (+0.19%) | 166,267,300 |
27 Jun 2023 | CNY | 0.53 | 0.541 | 0.53 | 0.537 | 0.537 | +0.011 (+2.09%) | 142,642,400 |
26 Jun 2023 | CNY | 0.533 | 0.538 | 0.525 | 0.526 | 0.526 | -0.018 (-3.31%) | 118,056,100 |
21 Jun 2023 | CNY | 0.561 | 0.564 | 0.543 | 0.544 | 0.544 | -0.031 (-5.39%) | 212,281,300 |
20 Jun 2023 | CNY | 0.58 | 0.585 | 0.574 | 0.575 | 0.575 | -0.006 (-1.03%) | 105,725,600 |
19 Jun 2023 | CNY | 0.591 | 0.591 | 0.578 | 0.581 | 0.581 | -0.009 (-1.53%) | 120,603,300 |
16 Jun 2023 | CNY | 0.581 | 0.593 | 0.58 | 0.59 | 0.59 | +0.013 (+2.25%) | 148,243,100 |
15 Jun 2023 | CNY | 0.579 | 0.585 | 0.576 | 0.577 | 0.577 | -0.002 (-0.35%) | 136,887,400 |
14 Jun 2023 | CNY | 0.591 | 0.593 | 0.578 | 0.579 | 0.579 | -0.008 (-1.36%) | 174,472,600 |
13 Jun 2023 | CNY | 0.578 | 0.592 | 0.575 | 0.587 | 0.587 | +0.01 (+1.73%) | 203,794,100 |
12 Jun 2023 | CNY | 0.58 | 0.584 | 0.574 | 0.577 | 0.577 | +0.002 (+0.35%) | 201,739,000 |
9 Jun 2023 | CNY | 0.563 | 0.576 | 0.561 | 0.575 | 0.575 | +0.017 (+3.05%) | 219,088,600 |
8 Jun 2023 | CNY | 0.554 | 0.561 | 0.545 | 0.558 | 0.558 | +0.004 (+0.72%) | 187,772,700 |
7 Jun 2023 | CNY | 0.549 | 0.558 | 0.549 | 0.554 | 0.554 | +0.01 (+1.84%) | 203,589,740 |
6 Jun 2023 | CNY | 0.556 | 0.558 | 0.543 | 0.544 | 0.544 | -0.017 (-3.03%) | 182,156,200 |
5 Jun 2023 | CNY | 0.556 | 0.563 | 0.551 | 0.561 | 0.561 | +0.008 (+1.45%) | 134,453,300 |
2 Jun 2023 | CNY | 0.549 | 0.558 | 0.549 | 0.553 | 0.553 | +0.014 (+2.60%) | 212,984,500 |
1 Jun 2023 | CNY | 0.521 | 0.547 | 0.519 | 0.539 | 0.539 | +0.019 (+3.65%) | 277,636,710 |