Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.546 | 0.558 | 0.54 | 0.55 | 0.55 | +0.004 (+0.73%) | 6,428,100 |
30 Jun 2023 | CNY | 0.537 | 0.549 | 0.535 | 0.546 | 0.546 | +0.007 (+1.30%) | 8,108,800 |
29 Jun 2023 | CNY | 0.541 | 0.543 | 0.535 | 0.539 | 0.539 | -0.002 (-0.37%) | 12,680,200 |
28 Jun 2023 | CNY | 0.545 | 0.545 | 0.537 | 0.541 | 0.541 | -0.004 (-0.73%) | 9,054,900 |
27 Jun 2023 | CNY | 0.549 | 0.551 | 0.542 | 0.545 | 0.545 | +0.001 (+0.18%) | 21,745,100 |
26 Jun 2023 | CNY | 0.538 | 0.548 | 0.531 | 0.544 | 0.544 | -0.002 (-0.37%) | 6,391,600 |
21 Jun 2023 | CNY | 0.561 | 0.565 | 0.543 | 0.546 | 0.546 | -0.016 (-2.85%) | 39,701,600 |
20 Jun 2023 | CNY | 0.579 | 0.582 | 0.561 | 0.562 | 0.562 | -0.015 (-2.60%) | 23,678,600 |
19 Jun 2023 | CNY | 0.587 | 0.593 | 0.576 | 0.577 | 0.577 | -0.01 (-1.70%) | 9,385,200 |
16 Jun 2023 | CNY | 0.576 | 0.59 | 0.573 | 0.587 | 0.587 | +0.011 (+1.91%) | 15,919,700 |
15 Jun 2023 | CNY | 0.568 | 0.576 | 0.566 | 0.576 | 0.576 | +0.009 (+1.59%) | 12,219,500 |
14 Jun 2023 | CNY | 0.567 | 0.575 | 0.566 | 0.567 | 0.567 | -0.001 (-0.18%) | 33,438,300 |
13 Jun 2023 | CNY | 0.568 | 0.572 | 0.565 | 0.568 | 0.568 | -0.002 (-0.35%) | 11,768,400 |
12 Jun 2023 | CNY | 0.574 | 0.574 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 8,315,700 |
9 Jun 2023 | CNY | 0.566 | 0.576 | 0.566 | 0.575 | 0.575 | +0.009 (+1.59%) | 13,436,900 |
8 Jun 2023 | CNY | 0.571 | 0.571 | 0.562 | 0.566 | 0.566 | -0.004 (-0.70%) | 14,129,200 |
7 Jun 2023 | CNY | 0.573 | 0.579 | 0.568 | 0.57 | 0.57 | 0.0 (0.0%) | 13,423,500 |
6 Jun 2023 | CNY | 0.582 | 0.583 | 0.569 | 0.57 | 0.57 | -0.012 (-2.06%) | 8,789,400 |
5 Jun 2023 | CNY | 0.589 | 0.59 | 0.579 | 0.582 | 0.582 | -0.005 (-0.85%) | 7,701,600 |
2 Jun 2023 | CNY | 0.581 | 0.589 | 0.58 | 0.587 | 0.587 | +0.006 (+1.03%) | 9,710,600 |
1 Jun 2023 | CNY | 0.571 | 0.586 | 0.571 | 0.581 | 0.581 | +0.006 (+1.04%) | 10,369,600 |
31 May 2023 | CNY | 0.586 | 0.588 | 0.572 | 0.575 | 0.575 | -0.011 (-1.88%) | 9,718,600 |
30 May 2023 | CNY | 0.591 | 0.597 | 0.577 | 0.586 | 0.586 | -0.005 (-0.85%) | 12,863,700 |
29 May 2023 | CNY | 0.598 | 0.604 | 0.59 | 0.591 | 0.591 | -0.007 (-1.17%) | 38,814,300 |
26 May 2023 | CNY | 0.595 | 0.599 | 0.595 | 0.598 | 0.598 | +0.002 (+0.34%) | 11,197,300 |
25 May 2023 | CNY | 0.603 | 0.603 | 0.591 | 0.596 | 0.596 | -0.008 (-1.32%) | 11,774,700 |
24 May 2023 | CNY | 0.609 | 0.611 | 0.601 | 0.604 | 0.604 | -0.007 (-1.15%) | 12,128,600 |
23 May 2023 | CNY | 0.612 | 0.618 | 0.607 | 0.611 | 0.611 | +0.005 (+0.83%) | 14,990,600 |
22 May 2023 | CNY | 0.602 | 0.61 | 0.596 | 0.606 | 0.606 | +0.006 (+1%) | 13,810,000 |
19 May 2023 | CNY | 0.595 | 0.603 | 0.593 | 0.6 | 0.6 | +0.004 (+0.67%) | 12,651,300 |