Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.713 | 0.719 | 0.702 | 0.715 | 0.715 | +0.001 (+0.14%) | 73,694,700 |
30 Jun 2023 | CNY | 0.71 | 0.716 | 0.704 | 0.714 | 0.714 | +0.004 (+0.56%) | 55,976,100 |
29 Jun 2023 | CNY | 0.71 | 0.714 | 0.704 | 0.71 | 0.71 | 0.0 (0.0%) | 38,500,200 |
28 Jun 2023 | CNY | 0.722 | 0.722 | 0.697 | 0.71 | 0.71 | -0.015 (-2.07%) | 337,877,400 |
27 Jun 2023 | CNY | 0.721 | 0.729 | 0.718 | 0.725 | 0.725 | +0.003 (+0.42%) | 56,801,820 |
26 Jun 2023 | CNY | 0.734 | 0.742 | 0.72 | 0.722 | 0.722 | -0.022 (-2.96%) | 67,632,100 |
21 Jun 2023 | CNY | 0.775 | 0.775 | 0.742 | 0.744 | 0.744 | -0.03 (-3.88%) | 90,222,800 |
20 Jun 2023 | CNY | 0.764 | 0.78 | 0.759 | 0.774 | 0.774 | +0.009 (+1.18%) | 341,037,700 |
19 Jun 2023 | CNY | 0.755 | 0.767 | 0.746 | 0.765 | 0.765 | +0.013 (+1.73%) | 95,202,200 |
16 Jun 2023 | CNY | 0.732 | 0.753 | 0.73 | 0.752 | 0.752 | +0.019 (+2.59%) | 101,489,300 |
15 Jun 2023 | CNY | 0.732 | 0.735 | 0.726 | 0.733 | 0.733 | +0.001 (+0.14%) | 60,297,500 |
14 Jun 2023 | CNY | 0.726 | 0.735 | 0.724 | 0.732 | 0.732 | +0.003 (+0.41%) | 75,251,100 |
13 Jun 2023 | CNY | 0.707 | 0.731 | 0.701 | 0.729 | 0.729 | +0.024 (+3.40%) | 126,385,000 |
12 Jun 2023 | CNY | 0.7 | 0.707 | 0.698 | 0.705 | 0.705 | +0.004 (+0.57%) | 52,820,600 |
9 Jun 2023 | CNY | 0.701 | 0.703 | 0.69 | 0.701 | 0.701 | +0.001 (+0.14%) | 68,714,700 |
8 Jun 2023 | CNY | 0.705 | 0.705 | 0.694 | 0.7 | 0.7 | -0.006 (-0.85%) | 59,147,600 |
7 Jun 2023 | CNY | 0.704 | 0.712 | 0.704 | 0.706 | 0.706 | 0.0 (0.0%) | 53,473,400 |
6 Jun 2023 | CNY | 0.726 | 0.726 | 0.704 | 0.706 | 0.706 | -0.022 (-3.02%) | 82,386,130 |
5 Jun 2023 | CNY | 0.729 | 0.737 | 0.727 | 0.728 | 0.728 | -0.001 (-0.14%) | 70,618,000 |
2 Jun 2023 | CNY | 0.731 | 0.731 | 0.722 | 0.729 | 0.729 | +0.001 (+0.14%) | 61,296,200 |
1 Jun 2023 | CNY | 0.712 | 0.732 | 0.707 | 0.728 | 0.728 | +0.016 (+2.25%) | 121,447,200 |
31 May 2023 | CNY | 0.71 | 0.713 | 0.704 | 0.712 | 0.712 | 0.0 (0.0%) | 60,478,700 |
30 May 2023 | CNY | 0.703 | 0.713 | 0.696 | 0.712 | 0.712 | +0.009 (+1.28%) | 63,010,800 |
29 May 2023 | CNY | 0.711 | 0.716 | 0.7 | 0.703 | 0.703 | -0.006 (-0.85%) | 137,432,100 |
26 May 2023 | CNY | 0.703 | 0.709 | 0.698 | 0.709 | 0.709 | +0.009 (+1.29%) | 59,312,400 |
25 May 2023 | CNY | 0.701 | 0.707 | 0.69 | 0.7 | 0.7 | -0.002 (-0.28%) | 66,410,700 |
24 May 2023 | CNY | 0.705 | 0.712 | 0.7 | 0.702 | 0.702 | -0.005 (-0.71%) | 58,991,100 |
23 May 2023 | CNY | 0.716 | 0.716 | 0.707 | 0.707 | 0.707 | -0.01 (-1.39%) | 43,975,500 |
22 May 2023 | CNY | 0.72 | 0.724 | 0.711 | 0.717 | 0.717 | -0.003 (-0.42%) | 57,003,500 |
19 May 2023 | CNY | 0.716 | 0.723 | 0.712 | 0.72 | 0.72 | +0.005 (+0.70%) | 76,580,800 |