Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2023 | CNY | 0.81 | 0.82 | 0.808 | 0.818 | 0.818 | +0.024 (+3.02%) | 308,787,100 |
14 Jun 2023 | CNY | 0.806 | 0.814 | 0.794 | 0.794 | 0.794 | -0.009 (-1.12%) | 275,541,700 |
13 Jun 2023 | CNY | 0.78 | 0.807 | 0.78 | 0.803 | 0.803 | +0.021 (+2.69%) | 258,339,200 |
12 Jun 2023 | CNY | 0.783 | 0.79 | 0.773 | 0.782 | 0.782 | 0.0 (0.0%) | 256,016,400 |
9 Jun 2023 | CNY | 0.773 | 0.782 | 0.764 | 0.782 | 0.782 | +0.013 (+1.69%) | 234,994,200 |
8 Jun 2023 | CNY | 0.776 | 0.778 | 0.762 | 0.769 | 0.769 | -0.008 (-1.03%) | 265,774,100 |
7 Jun 2023 | CNY | 0.772 | 0.782 | 0.772 | 0.777 | 0.777 | +0.017 (+2.24%) | 219,034,500 |
6 Jun 2023 | CNY | 0.77 | 0.78 | 0.759 | 0.76 | 0.76 | -0.01 (-1.30%) | 324,179,900 |
5 Jun 2023 | CNY | 0.769 | 0.775 | 0.761 | 0.77 | 0.77 | +0.002 (+0.26%) | 258,002,900 |
2 Jun 2023 | CNY | 0.745 | 0.771 | 0.743 | 0.768 | 0.768 | +0.036 (+4.92%) | 315,140,400 |
1 Jun 2023 | CNY | 0.717 | 0.747 | 0.716 | 0.732 | 0.732 | +0.017 (+2.38%) | 339,107,200 |
31 May 2023 | CNY | 0.727 | 0.73 | 0.71 | 0.715 | 0.715 | -0.021 (-2.85%) | 280,076,400 |
30 May 2023 | CNY | 0.723 | 0.736 | 0.718 | 0.736 | 0.736 | +0.012 (+1.66%) | 309,148,100 |
29 May 2023 | CNY | 0.746 | 0.747 | 0.718 | 0.724 | 0.724 | -0.011 (-1.50%) | 764,631,500 |
26 May 2023 | CNY | 0.735 | 0.736 | 0.73 | 0.735 | 0.735 | -0.003 (-0.41%) | 40,450,500 |
25 May 2023 | CNY | 0.75 | 0.753 | 0.729 | 0.738 | 0.738 | -0.012 (-1.60%) | 307,928,000 |
24 May 2023 | CNY | 0.76 | 0.762 | 0.75 | 0.75 | 0.75 | -0.014 (-1.83%) | 229,191,000 |
23 May 2023 | CNY | 0.773 | 0.78 | 0.763 | 0.764 | 0.764 | -0.008 (-1.04%) | 188,952,600 |
22 May 2023 | CNY | 0.755 | 0.775 | 0.748 | 0.772 | 0.772 | +0.018 (+2.39%) | 269,206,700 |
19 May 2023 | CNY | 0.757 | 0.761 | 0.75 | 0.754 | 0.754 | -0.007 (-0.92%) | 309,061,200 |
18 May 2023 | CNY | 0.766 | 0.769 | 0.756 | 0.761 | 0.761 | -0.005 (-0.65%) | 234,285,500 |
17 May 2023 | CNY | 0.771 | 0.776 | 0.764 | 0.766 | 0.766 | -0.003 (-0.39%) | 201,611,300 |
16 May 2023 | CNY | 0.78 | 0.782 | 0.768 | 0.769 | 0.769 | -0.003 (-0.39%) | 218,744,700 |
15 May 2023 | CNY | 0.75 | 0.775 | 0.748 | 0.772 | 0.772 | +0.018 (+2.39%) | 352,293,700 |
12 May 2023 | CNY | 0.76 | 0.767 | 0.752 | 0.754 | 0.754 | +0.007 (+0.94%) | 287,242,400 |
11 May 2023 | CNY | 0.762 | 0.765 | 0.746 | 0.747 | 0.747 | -0.01 (-1.32%) | 266,384,900 |
10 May 2023 | CNY | 0.756 | 0.76 | 0.749 | 0.757 | 0.757 | +0.001 (+0.13%) | 264,140,700 |
9 May 2023 | CNY | 0.776 | 0.776 | 0.754 | 0.756 | 0.756 | -0.02 (-2.58%) | 256,973,900 |
8 May 2023 | CNY | 0.781 | 0.79 | 0.772 | 0.776 | 0.776 | -0.004 (-0.51%) | 283,309,800 |
5 May 2023 | CNY | 0.772 | 0.787 | 0.77 | 0.78 | 0.78 | +0.015 (+1.96%) | 276,186,500 |