Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2023 | CNY | 0.615 | 0.627 | 0.607 | 0.609 | 0.609 | 0.0 (0.0%) | 1,623,100 |
4 May 2023 | CNY | 0.616 | 0.616 | 0.607 | 0.609 | 0.609 | -0.009 (-1.46%) | 1,338,000 |
28 Apr 2023 | CNY | 0.618 | 0.62 | 0.615 | 0.618 | 0.618 | +0.007 (+1.15%) | 1,218,100 |
27 Apr 2023 | CNY | 0.613 | 0.614 | 0.608 | 0.611 | 0.611 | -0.002 (-0.33%) | 850,800 |
26 Apr 2023 | CNY | 0.612 | 0.616 | 0.606 | 0.613 | 0.613 | +0.001 (+0.16%) | 1,565,500 |
25 Apr 2023 | CNY | 0.625 | 0.625 | 0.608 | 0.612 | 0.612 | -0.014 (-2.24%) | 2,602,000 |
24 Apr 2023 | CNY | 0.63 | 0.639 | 0.623 | 0.626 | 0.626 | -0.007 (-1.11%) | 1,381,700 |
21 Apr 2023 | CNY | 0.66 | 0.66 | 0.632 | 0.633 | 0.633 | -0.02 (-3.06%) | 3,111,500 |
20 Apr 2023 | CNY | 0.652 | 0.655 | 0.648 | 0.653 | 0.653 | +0.003 (+0.46%) | 1,513,700 |
19 Apr 2023 | CNY | 0.655 | 0.656 | 0.647 | 0.65 | 0.65 | -0.006 (-0.91%) | 6,502,700 |
18 Apr 2023 | CNY | 0.66 | 0.66 | 0.651 | 0.656 | 0.656 | -0.003 (-0.46%) | 2,348,600 |
17 Apr 2023 | CNY | 0.655 | 0.66 | 0.651 | 0.659 | 0.659 | +0.004 (+0.61%) | 2,089,800 |
14 Apr 2023 | CNY | 0.656 | 0.66 | 0.65 | 0.655 | 0.655 | +0.003 (+0.46%) | 2,144,200 |
13 Apr 2023 | CNY | 0.66 | 0.66 | 0.648 | 0.652 | 0.652 | -0.009 (-1.36%) | 3,185,300 |
12 Apr 2023 | CNY | 0.655 | 0.663 | 0.655 | 0.661 | 0.661 | +0.007 (+1.07%) | 1,443,800 |
11 Apr 2023 | CNY | 0.657 | 0.663 | 0.654 | 0.654 | 0.654 | -0.004 (-0.61%) | 1,780,600 |
10 Apr 2023 | CNY | 0.673 | 0.676 | 0.657 | 0.658 | 0.658 | -0.011 (-1.64%) | 1,650,100 |
7 Apr 2023 | CNY | 0.659 | 0.669 | 0.659 | 0.669 | 0.669 | +0.01 (+1.52%) | 2,110,000 |
6 Apr 2023 | CNY | 0.656 | 0.662 | 0.651 | 0.659 | 0.659 | +0.002 (+0.30%) | 3,435,900 |
4 Apr 2023 | CNY | 0.651 | 0.657 | 0.648 | 0.657 | 0.657 | +0.002 (+0.31%) | 4,219,200 |
3 Apr 2023 | CNY | 0.653 | 0.656 | 0.645 | 0.655 | 0.655 | +0.002 (+0.31%) | 1,795,000 |
31 Mar 2023 | CNY | 0.65 | 0.653 | 0.645 | 0.653 | 0.653 | +0.008 (+1.24%) | 1,705,500 |
30 Mar 2023 | CNY | 0.643 | 0.653 | 0.639 | 0.645 | 0.645 | -0.003 (-0.46%) | 2,683,800 |
29 Mar 2023 | CNY | 0.65 | 0.664 | 0.647 | 0.648 | 0.648 | +0.005 (+0.78%) | 5,298,600 |
28 Mar 2023 | CNY | 0.649 | 0.649 | 0.634 | 0.643 | 0.643 | -0.001 (-0.16%) | 5,619,900 |
27 Mar 2023 | CNY | 0.649 | 0.65 | 0.637 | 0.644 | 0.644 | -0.006 (-0.92%) | 5,028,400 |
24 Mar 2023 | CNY | 0.644 | 0.652 | 0.644 | 0.65 | 0.65 | +0.005 (+0.78%) | 4,921,800 |
23 Mar 2023 | CNY | 0.624 | 0.645 | 0.623 | 0.645 | 0.645 | +0.022 (+3.53%) | 6,718,600 |
22 Mar 2023 | CNY | 0.617 | 0.626 | 0.613 | 0.623 | 0.623 | +0.007 (+1.14%) | 3,991,300 |
21 Mar 2023 | CNY | 0.609 | 0.616 | 0.608 | 0.616 | 0.616 | +0.012 (+1.99%) | 3,075,300 |