Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.845 | 0.85 | 0.844 | 0.849 | 0.849 | +0.012 (+1.43%) | 2,925,400 |
30 Jun 2023 | CNY | 0.835 | 0.84 | 0.835 | 0.837 | 0.837 | +0.005 (+0.60%) | 1,436,100 |
29 Jun 2023 | CNY | 0.836 | 0.837 | 0.832 | 0.832 | 0.832 | -0.007 (-0.83%) | 2,036,000 |
28 Jun 2023 | CNY | 0.836 | 0.839 | 0.833 | 0.839 | 0.839 | +0.003 (+0.36%) | 1,560,000 |
27 Jun 2023 | CNY | 0.831 | 0.836 | 0.831 | 0.836 | 0.836 | +0.008 (+0.97%) | 1,601,000 |
26 Jun 2023 | CNY | 0.835 | 0.835 | 0.826 | 0.828 | 0.828 | -0.013 (-1.55%) | 1,749,400 |
21 Jun 2023 | CNY | 0.847 | 0.848 | 0.841 | 0.841 | 0.841 | -0.01 (-1.18%) | 5,779,000 |
20 Jun 2023 | CNY | 0.855 | 0.855 | 0.851 | 0.851 | 0.851 | -0.002 (-0.23%) | 3,065,000 |
19 Jun 2023 | CNY | 0.857 | 0.857 | 0.851 | 0.853 | 0.853 | -0.008 (-0.93%) | 4,756,800 |
16 Jun 2023 | CNY | 0.855 | 0.862 | 0.855 | 0.861 | 0.861 | +0.007 (+0.82%) | 1,837,200 |
15 Jun 2023 | CNY | 0.846 | 0.854 | 0.844 | 0.854 | 0.854 | +0.01 (+1.18%) | 6,897,300 |
14 Jun 2023 | CNY | 0.834 | 0.847 | 0.834 | 0.844 | 0.844 | +0.004 (+0.48%) | 3,720,900 |
13 Jun 2023 | CNY | 0.834 | 0.84 | 0.833 | 0.84 | 0.84 | +0.005 (+0.60%) | 4,538,900 |
12 Jun 2023 | CNY | 0.832 | 0.835 | 0.831 | 0.835 | 0.835 | +0.002 (+0.24%) | 1,444,000 |
9 Jun 2023 | CNY | 0.823 | 0.834 | 0.813 | 0.833 | 0.833 | +0.003 (+0.36%) | 3,139,000 |
8 Jun 2023 | CNY | 0.823 | 0.833 | 0.823 | 0.83 | 0.83 | +0.005 (+0.61%) | 2,378,200 |
7 Jun 2023 | CNY | 0.828 | 0.83 | 0.825 | 0.825 | 0.825 | +0.001 (+0.12%) | 1,450,600 |
6 Jun 2023 | CNY | 0.827 | 0.835 | 0.824 | 0.824 | 0.824 | -0.005 (-0.60%) | 2,011,300 |
5 Jun 2023 | CNY | 0.825 | 0.831 | 0.825 | 0.829 | 0.829 | +0.002 (+0.24%) | 4,972,500 |
2 Jun 2023 | CNY | 0.819 | 0.827 | 0.819 | 0.827 | 0.827 | +0.016 (+1.97%) | 7,135,400 |
1 Jun 2023 | CNY | 0.808 | 0.816 | 0.808 | 0.811 | 0.811 | +0.008 (+1.00%) | 2,847,800 |
31 May 2023 | CNY | 0.81 | 0.811 | 0.803 | 0.803 | 0.803 | -0.014 (-1.71%) | 3,738,200 |
30 May 2023 | CNY | 0.816 | 0.818 | 0.809 | 0.817 | 0.817 | 0.0 (0.0%) | 1,802,300 |
29 May 2023 | CNY | 0.82 | 0.824 | 0.816 | 0.817 | 0.817 | -0.003 (-0.37%) | 2,064,700 |
26 May 2023 | CNY | 0.819 | 0.822 | 0.817 | 0.82 | 0.82 | +0.004 (+0.49%) | 1,599,100 |
25 May 2023 | CNY | 0.824 | 0.826 | 0.816 | 0.816 | 0.816 | -0.014 (-1.69%) | 1,768,500 |
24 May 2023 | CNY | 0.835 | 0.835 | 0.829 | 0.83 | 0.83 | -0.01 (-1.19%) | 5,177,800 |
23 May 2023 | CNY | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,063,200 |
22 May 2023 | CNY | 0.842 | 0.85 | 0.842 | 0.85 | 0.85 | +0.008 (+0.95%) | 2,715,000 |
19 May 2023 | CNY | 0.839 | 0.847 | 0.839 | 0.842 | 0.842 | -0.004 (-0.47%) | 5,670,800 |