Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.829 | 0.84 | 0.829 | 0.84 | 0.84 | +0.015 (+1.82%) | 8,855,300 |
30 Jun 2023 | CNY | 0.823 | 0.825 | 0.821 | 0.825 | 0.825 | +0.001 (+0.12%) | 9,683,700 |
29 Jun 2023 | CNY | 0.824 | 0.826 | 0.818 | 0.824 | 0.824 | +0.005 (+0.61%) | 8,923,800 |
28 Jun 2023 | CNY | 0.82 | 0.82 | 0.81 | 0.819 | 0.819 | -0.009 (-1.09%) | 8,854,100 |
27 Jun 2023 | CNY | 0.828 | 0.829 | 0.818 | 0.828 | 0.828 | +0.005 (+0.61%) | 6,615,500 |
26 Jun 2023 | CNY | 0.836 | 0.836 | 0.82 | 0.823 | 0.823 | -0.01 (-1.20%) | 11,489,100 |
21 Jun 2023 | CNY | 0.85 | 0.85 | 0.833 | 0.833 | 0.833 | -0.021 (-2.46%) | 15,583,200 |
20 Jun 2023 | CNY | 0.858 | 0.858 | 0.847 | 0.854 | 0.854 | +0.002 (+0.23%) | 12,703,700 |
19 Jun 2023 | CNY | 0.844 | 0.853 | 0.843 | 0.852 | 0.852 | +0.002 (+0.24%) | 2,969,800 |
16 Jun 2023 | CNY | 0.833 | 0.851 | 0.833 | 0.85 | 0.85 | +0.019 (+2.29%) | 10,789,300 |
15 Jun 2023 | CNY | 0.826 | 0.832 | 0.826 | 0.831 | 0.831 | +0.011 (+1.34%) | 12,413,500 |
14 Jun 2023 | CNY | 0.82 | 0.823 | 0.819 | 0.82 | 0.82 | +0.001 (+0.12%) | 3,815,000 |
13 Jun 2023 | CNY | 0.8 | 0.82 | 0.8 | 0.819 | 0.819 | +0.017 (+2.12%) | 9,252,500 |
12 Jun 2023 | CNY | 0.798 | 0.803 | 0.797 | 0.802 | 0.802 | +0.005 (+0.63%) | 9,303,300 |
9 Jun 2023 | CNY | 0.787 | 0.797 | 0.78 | 0.797 | 0.797 | +0.01 (+1.27%) | 10,171,200 |
8 Jun 2023 | CNY | 0.785 | 0.789 | 0.779 | 0.787 | 0.787 | -0.005 (-0.63%) | 10,049,900 |
7 Jun 2023 | CNY | 0.787 | 0.794 | 0.787 | 0.792 | 0.792 | +0.012 (+1.54%) | 9,797,300 |
6 Jun 2023 | CNY | 0.79 | 0.796 | 0.78 | 0.78 | 0.78 | -0.017 (-2.13%) | 7,457,000 |
5 Jun 2023 | CNY | 0.796 | 0.802 | 0.793 | 0.797 | 0.797 | +0.001 (+0.13%) | 7,677,900 |
2 Jun 2023 | CNY | 0.779 | 0.796 | 0.779 | 0.796 | 0.796 | +0.015 (+1.92%) | 15,366,600 |
1 Jun 2023 | CNY | 0.769 | 0.789 | 0.769 | 0.781 | 0.781 | +0.009 (+1.17%) | 12,301,200 |
31 May 2023 | CNY | 0.771 | 0.772 | 0.765 | 0.772 | 0.772 | 0.0 (0.0%) | 13,955,000 |
30 May 2023 | CNY | 0.763 | 0.772 | 0.761 | 0.772 | 0.772 | +0.007 (+0.92%) | 13,350,900 |
29 May 2023 | CNY | 0.773 | 0.774 | 0.762 | 0.765 | 0.765 | -0.001 (-0.13%) | 34,274,000 |
26 May 2023 | CNY | 0.761 | 0.766 | 0.761 | 0.766 | 0.766 | +0.005 (+0.66%) | 12,257,900 |
25 May 2023 | CNY | 0.768 | 0.768 | 0.751 | 0.761 | 0.761 | 0.0 (0.0%) | 13,897,700 |
24 May 2023 | CNY | 0.771 | 0.772 | 0.761 | 0.761 | 0.761 | -0.015 (-1.93%) | 10,493,600 |
23 May 2023 | CNY | 0.78 | 0.78 | 0.776 | 0.776 | 0.776 | -0.008 (-1.02%) | 14,236,500 |
22 May 2023 | CNY | 0.778 | 0.785 | 0.776 | 0.784 | 0.784 | +0.005 (+0.64%) | 7,647,300 |
19 May 2023 | CNY | 0.774 | 0.783 | 0.774 | 0.779 | 0.779 | +0.004 (+0.52%) | 12,672,000 |