Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 0.756 | 0.765 | 0.756 | 0.762 | 0.762 | +0.004 (+0.53%) | 176,411,200 |
29 Jun 2023 | CNY | 0.765 | 0.766 | 0.756 | 0.758 | 0.758 | -0.007 (-0.92%) | 277,219,700 |
28 Jun 2023 | CNY | 0.763 | 0.766 | 0.758 | 0.765 | 0.765 | +0.001 (+0.13%) | 215,730,000 |
27 Jun 2023 | CNY | 0.758 | 0.766 | 0.754 | 0.764 | 0.764 | +0.006 (+0.79%) | 203,229,700 |
26 Jun 2023 | CNY | 0.762 | 0.762 | 0.754 | 0.758 | 0.758 | -0.008 (-1.04%) | 254,242,400 |
21 Jun 2023 | CNY | 0.771 | 0.777 | 0.765 | 0.766 | 0.766 | -0.008 (-1.03%) | 222,387,900 |
20 Jun 2023 | CNY | 0.777 | 0.78 | 0.774 | 0.774 | 0.774 | -0.003 (-0.39%) | 220,134,100 |
19 Jun 2023 | CNY | 0.784 | 0.785 | 0.774 | 0.777 | 0.777 | -0.008 (-1.02%) | 179,824,000 |
16 Jun 2023 | CNY | 0.777 | 0.788 | 0.776 | 0.785 | 0.785 | +0.007 (+0.90%) | 255,752,200 |
15 Jun 2023 | CNY | 0.764 | 0.779 | 0.764 | 0.778 | 0.778 | +0.014 (+1.83%) | 263,301,800 |
14 Jun 2023 | CNY | 0.762 | 0.77 | 0.762 | 0.764 | 0.764 | +0.002 (+0.26%) | 144,125,000 |
13 Jun 2023 | CNY | 0.756 | 0.765 | 0.755 | 0.762 | 0.762 | +0.004 (+0.53%) | 225,838,100 |
12 Jun 2023 | CNY | 0.756 | 0.762 | 0.752 | 0.758 | 0.758 | +0.001 (+0.13%) | 243,440,700 |
9 Jun 2023 | CNY | 0.751 | 0.757 | 0.751 | 0.757 | 0.757 | +0.005 (+0.66%) | 243,144,700 |
8 Jun 2023 | CNY | 0.745 | 0.755 | 0.743 | 0.752 | 0.752 | +0.006 (+0.80%) | 198,873,300 |
7 Jun 2023 | CNY | 0.752 | 0.755 | 0.743 | 0.746 | 0.746 | -0.005 (-0.67%) | 185,858,700 |
6 Jun 2023 | CNY | 0.755 | 0.762 | 0.749 | 0.751 | 0.751 | -0.005 (-0.66%) | 222,644,800 |
5 Jun 2023 | CNY | 0.762 | 0.762 | 0.753 | 0.756 | 0.756 | -0.005 (-0.66%) | 193,243,800 |
2 Jun 2023 | CNY | 0.75 | 0.763 | 0.75 | 0.761 | 0.761 | +0.013 (+1.74%) | 272,997,900 |
1 Jun 2023 | CNY | 0.741 | 0.754 | 0.741 | 0.748 | 0.748 | +0.007 (+0.94%) | 226,868,800 |
31 May 2023 | CNY | 0.752 | 0.752 | 0.739 | 0.741 | 0.741 | -0.012 (-1.59%) | 278,524,200 |
30 May 2023 | CNY | 0.753 | 0.757 | 0.743 | 0.753 | 0.753 | -0.002 (-0.26%) | 310,276,400 |
29 May 2023 | CNY | 0.762 | 0.763 | 0.751 | 0.755 | 0.755 | -0.006 (-0.79%) | 421,465,500 |
26 May 2023 | CNY | 0.763 | 0.763 | 0.753 | 0.761 | 0.761 | -0.001 (-0.13%) | 227,971,600 |
25 May 2023 | CNY | 0.766 | 0.766 | 0.758 | 0.762 | 0.762 | -0.004 (-0.52%) | 243,770,000 |
24 May 2023 | CNY | 0.775 | 0.777 | 0.766 | 0.766 | 0.766 | -0.008 (-1.03%) | 286,972,896 |
23 May 2023 | CNY | 0.785 | 0.787 | 0.774 | 0.774 | 0.774 | -0.012 (-1.53%) | 187,179,600 |
22 May 2023 | CNY | 0.779 | 0.79 | 0.778 | 0.786 | 0.786 | +0.006 (+0.77%) | 261,392,100 |
19 May 2023 | CNY | 0.779 | 0.783 | 0.773 | 0.78 | 0.78 | 0.0 (0.0%) | 226,638,200 |
18 May 2023 | CNY | 0.785 | 0.788 | 0.778 | 0.78 | 0.78 | -0.004 (-0.51%) | 313,147,817 |