Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 0.548 | 0.558 | 0.546 | 0.552 | 0.552 | +0.003 (+0.55%) | 29,682,700 |
23 May 2023 | CNY | 0.553 | 0.558 | 0.549 | 0.549 | 0.549 | -0.005 (-0.90%) | 25,573,700 |
22 May 2023 | CNY | 0.55 | 0.557 | 0.548 | 0.554 | 0.554 | +0.004 (+0.73%) | 24,662,620 |
19 May 2023 | CNY | 0.55 | 0.554 | 0.548 | 0.55 | 0.55 | -0.004 (-0.72%) | 27,551,320 |
18 May 2023 | CNY | 0.563 | 0.563 | 0.549 | 0.554 | 0.554 | -0.008 (-1.42%) | 55,986,100 |
17 May 2023 | CNY | 0.563 | 0.567 | 0.557 | 0.562 | 0.562 | +0.001 (+0.18%) | 30,046,800 |
16 May 2023 | CNY | 0.565 | 0.566 | 0.559 | 0.561 | 0.561 | +0.001 (+0.18%) | 42,476,710 |
15 May 2023 | CNY | 0.547 | 0.564 | 0.547 | 0.56 | 0.56 | +0.013 (+2.38%) | 44,416,800 |
12 May 2023 | CNY | 0.554 | 0.557 | 0.546 | 0.547 | 0.547 | -0.007 (-1.26%) | 35,369,500 |
11 May 2023 | CNY | 0.545 | 0.56 | 0.545 | 0.554 | 0.554 | +0.008 (+1.47%) | 45,801,000 |
10 May 2023 | CNY | 0.54 | 0.55 | 0.535 | 0.546 | 0.546 | +0.006 (+1.11%) | 47,114,400 |
9 May 2023 | CNY | 0.546 | 0.547 | 0.538 | 0.54 | 0.54 | -0.006 (-1.10%) | 47,928,200 |
8 May 2023 | CNY | 0.542 | 0.549 | 0.541 | 0.546 | 0.546 | +0.005 (+0.92%) | 42,321,600 |
5 May 2023 | CNY | 0.548 | 0.549 | 0.537 | 0.541 | 0.541 | -0.008 (-1.46%) | 46,521,400 |
4 May 2023 | CNY | 0.553 | 0.557 | 0.547 | 0.549 | 0.549 | -0.004 (-0.72%) | 42,768,100 |
28 Apr 2023 | CNY | 0.556 | 0.56 | 0.549 | 0.553 | 0.553 | -0.003 (-0.54%) | 48,685,800 |
27 Apr 2023 | CNY | 0.553 | 0.557 | 0.547 | 0.556 | 0.556 | +0.003 (+0.54%) | 41,281,600 |
26 Apr 2023 | CNY | 0.528 | 0.559 | 0.526 | 0.553 | 0.553 | +0.025 (+4.73%) | 56,628,500 |
25 Apr 2023 | CNY | 0.541 | 0.545 | 0.525 | 0.528 | 0.528 | -0.013 (-2.40%) | 53,506,900 |
24 Apr 2023 | CNY | 0.553 | 0.554 | 0.538 | 0.541 | 0.541 | -0.011 (-1.99%) | 50,813,100 |
21 Apr 2023 | CNY | 0.556 | 0.565 | 0.551 | 0.552 | 0.552 | -0.003 (-0.54%) | 55,782,900 |
20 Apr 2023 | CNY | 0.572 | 0.572 | 0.553 | 0.555 | 0.555 | -0.014 (-2.46%) | 53,184,200 |
19 Apr 2023 | CNY | 0.574 | 0.574 | 0.567 | 0.569 | 0.569 | -0.005 (-0.87%) | 38,864,600 |
18 Apr 2023 | CNY | 0.57 | 0.579 | 0.57 | 0.574 | 0.574 | +0.003 (+0.53%) | 31,582,400 |
17 Apr 2023 | CNY | 0.568 | 0.574 | 0.565 | 0.571 | 0.571 | +0.006 (+1.06%) | 42,309,290 |
14 Apr 2023 | CNY | 0.56 | 0.569 | 0.557 | 0.565 | 0.565 | +0.005 (+0.89%) | 41,630,300 |
13 Apr 2023 | CNY | 0.569 | 0.569 | 0.558 | 0.56 | 0.56 | -0.004 (-0.71%) | 38,565,300 |
12 Apr 2023 | CNY | 0.57 | 0.57 | 0.562 | 0.564 | 0.564 | -0.007 (-1.23%) | 30,103,100 |
11 Apr 2023 | CNY | 0.572 | 0.576 | 0.568 | 0.571 | 0.571 | 0.0 (0.0%) | 49,380,900 |
10 Apr 2023 | CNY | 0.563 | 0.572 | 0.562 | 0.571 | 0.571 | +0.009 (+1.60%) | 46,307,600 |