Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 0.534 | 0.54 | 0.527 | 0.528 | 0.528 | -0.003 (-0.56%) | 204,829,800 |
13 Apr 2023 | CNY | 0.531 | 0.535 | 0.529 | 0.531 | 0.531 | -0.006 (-1.12%) | 148,032,200 |
12 Apr 2023 | CNY | 0.535 | 0.541 | 0.534 | 0.537 | 0.537 | +0.005 (+0.94%) | 189,419,000 |
11 Apr 2023 | CNY | 0.534 | 0.538 | 0.528 | 0.532 | 0.532 | -0.005 (-0.93%) | 158,446,100 |
10 Apr 2023 | CNY | 0.55 | 0.551 | 0.535 | 0.537 | 0.537 | -0.014 (-2.54%) | 121,986,000 |
7 Apr 2023 | CNY | 0.547 | 0.552 | 0.546 | 0.551 | 0.551 | +0.004 (+0.73%) | 101,996,800 |
6 Apr 2023 | CNY | 0.552 | 0.555 | 0.544 | 0.547 | 0.547 | -0.013 (-2.32%) | 127,131,000 |
4 Apr 2023 | CNY | 0.572 | 0.572 | 0.556 | 0.56 | 0.56 | -0.005 (-0.88%) | 193,071,400 |
3 Apr 2023 | CNY | 0.562 | 0.565 | 0.558 | 0.565 | 0.565 | +0.004 (+0.71%) | 239,110,200 |
31 Mar 2023 | CNY | 0.556 | 0.563 | 0.552 | 0.561 | 0.561 | +0.005 (+0.90%) | 202,218,800 |
30 Mar 2023 | CNY | 0.56 | 0.561 | 0.552 | 0.556 | 0.556 | +0.001 (+0.18%) | 187,249,200 |
29 Mar 2023 | CNY | 0.557 | 0.56 | 0.552 | 0.555 | 0.555 | +0.01 (+1.83%) | 192,036,900 |
28 Mar 2023 | CNY | 0.555 | 0.555 | 0.543 | 0.545 | 0.545 | -0.007 (-1.27%) | 153,001,800 |
27 Mar 2023 | CNY | 0.553 | 0.556 | 0.542 | 0.552 | 0.552 | 0.0 (0.0%) | 214,048,900 |
24 Mar 2023 | CNY | 0.55 | 0.555 | 0.548 | 0.552 | 0.552 | +0.006 (+1.10%) | 239,301,700 |
23 Mar 2023 | CNY | 0.537 | 0.547 | 0.534 | 0.546 | 0.546 | +0.008 (+1.49%) | 267,873,600 |
22 Mar 2023 | CNY | 0.533 | 0.539 | 0.529 | 0.538 | 0.538 | +0.014 (+2.67%) | 297,372,800 |
21 Mar 2023 | CNY | 0.51 | 0.525 | 0.51 | 0.524 | 0.524 | +0.016 (+3.15%) | 242,370,100 |
20 Mar 2023 | CNY | 0.52 | 0.522 | 0.507 | 0.508 | 0.508 | -0.014 (-2.68%) | 156,728,000 |
17 Mar 2023 | CNY | 0.522 | 0.524 | 0.518 | 0.522 | 0.522 | +0.007 (+1.36%) | 259,261,300 |
16 Mar 2023 | CNY | 0.52 | 0.521 | 0.513 | 0.515 | 0.515 | -0.009 (-1.72%) | 229,442,900 |
15 Mar 2023 | CNY | 0.534 | 0.537 | 0.522 | 0.524 | 0.524 | -0.01 (-1.87%) | 367,326,910 |
14 Mar 2023 | CNY | 0.553 | 0.553 | 0.528 | 0.534 | 0.534 | -0.019 (-3.44%) | 324,423,900 |
13 Mar 2023 | CNY | 0.543 | 0.554 | 0.542 | 0.553 | 0.553 | +0.012 (+2.22%) | 330,174,000 |
10 Mar 2023 | CNY | 0.545 | 0.547 | 0.539 | 0.541 | 0.541 | -0.01 (-1.81%) | 191,646,700 |
9 Mar 2023 | CNY | 0.557 | 0.559 | 0.548 | 0.551 | 0.551 | -0.001 (-0.18%) | 287,645,700 |
8 Mar 2023 | CNY | 0.564 | 0.565 | 0.548 | 0.552 | 0.552 | -0.021 (-3.66%) | 378,682,200 |
7 Mar 2023 | CNY | 0.589 | 0.59 | 0.572 | 0.573 | 0.573 | -0.018 (-3.05%) | 357,876,200 |
6 Mar 2023 | CNY | 0.601 | 0.605 | 0.588 | 0.591 | 0.591 | -0.008 (-1.34%) | 175,379,800 |
3 Mar 2023 | CNY | 0.589 | 0.605 | 0.587 | 0.599 | 0.599 | +0.02 (+3.45%) | 436,537,600 |