Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.61 | 0.61 | 0.594 | 0.596 | 0.596 | -0.009 (-1.49%) | 28,209,800 |
17 May 2023 | CNY | 0.619 | 0.619 | 0.601 | 0.605 | 0.605 | -0.009 (-1.47%) | 15,484,000 |
16 May 2023 | CNY | 0.607 | 0.616 | 0.604 | 0.614 | 0.614 | +0.008 (+1.32%) | 10,428,400 |
15 May 2023 | CNY | 0.597 | 0.606 | 0.593 | 0.606 | 0.606 | +0.008 (+1.34%) | 11,910,600 |
12 May 2023 | CNY | 0.602 | 0.608 | 0.597 | 0.598 | 0.598 | -0.004 (-0.66%) | 10,258,800 |
11 May 2023 | CNY | 0.602 | 0.612 | 0.6 | 0.602 | 0.602 | +0.001 (+0.17%) | 10,064,800 |
10 May 2023 | CNY | 0.601 | 0.603 | 0.596 | 0.601 | 0.601 | +0.002 (+0.33%) | 11,545,500 |
9 May 2023 | CNY | 0.614 | 0.614 | 0.599 | 0.599 | 0.599 | -0.015 (-2.44%) | 14,156,600 |
8 May 2023 | CNY | 0.616 | 0.617 | 0.607 | 0.614 | 0.614 | -0.002 (-0.32%) | 6,329,500 |
5 May 2023 | CNY | 0.627 | 0.627 | 0.61 | 0.616 | 0.616 | -0.007 (-1.12%) | 17,477,000 |
4 May 2023 | CNY | 0.62 | 0.625 | 0.615 | 0.623 | 0.623 | +0.003 (+0.48%) | 7,356,100 |
28 Apr 2023 | CNY | 0.615 | 0.623 | 0.609 | 0.62 | 0.62 | +0.004 (+0.65%) | 13,202,800 |
27 Apr 2023 | CNY | 0.613 | 0.619 | 0.609 | 0.616 | 0.616 | +0.003 (+0.49%) | 12,045,200 |
26 Apr 2023 | CNY | 0.611 | 0.615 | 0.606 | 0.613 | 0.613 | +0.006 (+0.99%) | 7,188,100 |
25 Apr 2023 | CNY | 0.627 | 0.642 | 0.602 | 0.607 | 0.607 | -0.02 (-3.19%) | 21,695,300 |
24 Apr 2023 | CNY | 0.634 | 0.644 | 0.625 | 0.627 | 0.627 | -0.003 (-0.48%) | 13,892,600 |
21 Apr 2023 | CNY | 0.637 | 0.644 | 0.63 | 0.63 | 0.63 | -0.009 (-1.41%) | 9,346,900 |
20 Apr 2023 | CNY | 0.646 | 0.652 | 0.635 | 0.639 | 0.639 | -0.006 (-0.93%) | 19,145,500 |
19 Apr 2023 | CNY | 0.661 | 0.661 | 0.644 | 0.645 | 0.645 | -0.013 (-1.98%) | 24,358,700 |
18 Apr 2023 | CNY | 0.667 | 0.667 | 0.655 | 0.658 | 0.658 | -0.009 (-1.35%) | 18,410,700 |
17 Apr 2023 | CNY | 0.662 | 0.671 | 0.659 | 0.667 | 0.667 | +0.005 (+0.76%) | 20,372,100 |
14 Apr 2023 | CNY | 0.667 | 0.679 | 0.66 | 0.662 | 0.662 | +0.001 (+0.15%) | 38,685,200 |
13 Apr 2023 | CNY | 0.645 | 0.661 | 0.635 | 0.661 | 0.661 | +0.019 (+2.96%) | 30,620,700 |
12 Apr 2023 | CNY | 0.645 | 0.649 | 0.639 | 0.642 | 0.642 | +0.001 (+0.16%) | 16,566,000 |
11 Apr 2023 | CNY | 0.646 | 0.651 | 0.635 | 0.641 | 0.641 | -0.002 (-0.31%) | 17,629,800 |
10 Apr 2023 | CNY | 0.642 | 0.656 | 0.635 | 0.643 | 0.643 | +0.006 (+0.94%) | 18,484,900 |
7 Apr 2023 | CNY | 0.615 | 0.64 | 0.614 | 0.637 | 0.637 | +0.024 (+3.92%) | 29,548,500 |
6 Apr 2023 | CNY | 0.604 | 0.614 | 0.601 | 0.613 | 0.613 | +0.009 (+1.49%) | 20,449,300 |
4 Apr 2023 | CNY | 0.601 | 0.604 | 0.593 | 0.604 | 0.604 | +0.004 (+0.67%) | 25,392,900 |
3 Apr 2023 | CNY | 0.61 | 0.611 | 0.598 | 0.6 | 0.6 | -0.01 (-1.64%) | 34,095,200 |