Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | CNY | 0.444 | 0.448 | 0.442 | 0.447 | 0.447 | +0.004 (+0.90%) | 83,524,000 |
1 Jun 2023 | CNY | 0.437 | 0.447 | 0.435 | 0.443 | 0.443 | +0.006 (+1.37%) | 93,689,900 |
31 May 2023 | CNY | 0.441 | 0.446 | 0.436 | 0.437 | 0.437 | -0.007 (-1.58%) | 85,880,800 |
30 May 2023 | CNY | 0.445 | 0.449 | 0.435 | 0.444 | 0.444 | -0.003 (-0.67%) | 106,661,000 |
29 May 2023 | CNY | 0.453 | 0.455 | 0.443 | 0.447 | 0.447 | -0.003 (-0.67%) | 194,654,600 |
26 May 2023 | CNY | 0.453 | 0.455 | 0.45 | 0.45 | 0.45 | -0.004 (-0.88%) | 73,074,340 |
25 May 2023 | CNY | 0.457 | 0.457 | 0.451 | 0.454 | 0.454 | -0.003 (-0.66%) | 65,516,700 |
24 May 2023 | CNY | 0.462 | 0.462 | 0.456 | 0.457 | 0.457 | -0.005 (-1.08%) | 64,128,900 |
23 May 2023 | CNY | 0.465 | 0.47 | 0.462 | 0.462 | 0.462 | -0.003 (-0.65%) | 78,767,100 |
22 May 2023 | CNY | 0.46 | 0.468 | 0.458 | 0.465 | 0.465 | +0.005 (+1.09%) | 76,951,600 |
19 May 2023 | CNY | 0.455 | 0.463 | 0.454 | 0.46 | 0.46 | +0.004 (+0.88%) | 58,717,000 |
18 May 2023 | CNY | 0.462 | 0.464 | 0.455 | 0.456 | 0.456 | -0.007 (-1.51%) | 77,304,900 |
17 May 2023 | CNY | 0.466 | 0.467 | 0.46 | 0.463 | 0.463 | -0.004 (-0.86%) | 60,219,900 |
16 May 2023 | CNY | 0.465 | 0.469 | 0.463 | 0.467 | 0.467 | +0.003 (+0.65%) | 80,459,000 |
15 May 2023 | CNY | 0.455 | 0.466 | 0.453 | 0.464 | 0.464 | +0.009 (+1.98%) | 95,853,200 |
12 May 2023 | CNY | 0.458 | 0.462 | 0.455 | 0.455 | 0.455 | -0.004 (-0.87%) | 53,947,500 |
11 May 2023 | CNY | 0.457 | 0.464 | 0.456 | 0.459 | 0.459 | +0.002 (+0.44%) | 97,766,000 |
10 May 2023 | CNY | 0.453 | 0.459 | 0.45 | 0.457 | 0.457 | +0.004 (+0.88%) | 74,557,000 |
9 May 2023 | CNY | 0.46 | 0.462 | 0.453 | 0.453 | 0.453 | -0.009 (-1.95%) | 83,335,900 |
8 May 2023 | CNY | 0.462 | 0.463 | 0.455 | 0.462 | 0.462 | -0.001 (-0.22%) | 117,801,600 |
5 May 2023 | CNY | 0.47 | 0.471 | 0.461 | 0.463 | 0.463 | -0.007 (-1.49%) | 112,807,100 |
4 May 2023 | CNY | 0.474 | 0.475 | 0.469 | 0.47 | 0.47 | -0.005 (-1.05%) | 69,164,800 |
28 Apr 2023 | CNY | 0.475 | 0.479 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 77,543,600 |
27 Apr 2023 | CNY | 0.471 | 0.476 | 0.466 | 0.475 | 0.475 | +0.004 (+0.85%) | 87,280,400 |
26 Apr 2023 | CNY | 0.466 | 0.474 | 0.465 | 0.471 | 0.471 | +0.003 (+0.64%) | 81,818,200 |
25 Apr 2023 | CNY | 0.482 | 0.482 | 0.465 | 0.468 | 0.468 | -0.014 (-2.90%) | 119,019,300 |
24 Apr 2023 | CNY | 0.489 | 0.492 | 0.478 | 0.482 | 0.482 | -0.006 (-1.23%) | 97,632,850 |
21 Apr 2023 | CNY | 0.491 | 0.496 | 0.486 | 0.488 | 0.488 | -0.004 (-0.81%) | 106,109,400 |
20 Apr 2023 | CNY | 0.503 | 0.505 | 0.49 | 0.492 | 0.492 | -0.011 (-2.19%) | 114,732,400 |
19 Apr 2023 | CNY | 0.51 | 0.51 | 0.502 | 0.503 | 0.503 | -0.007 (-1.37%) | 70,515,500 |