Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 0.848 | 0.865 | 0.848 | 0.86 | 0.86 | +0.012 (+1.42%) | 43,841,272 |
7 Jul 2023 | CNY | 0.854 | 0.854 | 0.847 | 0.848 | 0.848 | -0.009 (-1.05%) | 29,910,609 |
6 Jul 2023 | CNY | 0.866 | 0.866 | 0.854 | 0.857 | 0.857 | -0.009 (-1.04%) | 27,456,925 |
5 Jul 2023 | CNY | 0.869 | 0.874 | 0.863 | 0.866 | 0.866 | -0.006 (-0.69%) | 21,402,749 |
4 Jul 2023 | CNY | 0.87 | 0.873 | 0.865 | 0.872 | 0.872 | +0.002 (+0.23%) | 28,512,982 |
3 Jul 2023 | CNY | 0.862 | 0.873 | 0.862 | 0.87 | 0.87 | +0.01 (+1.16%) | 70,351,055 |
30 Jun 2023 | CNY | 0.858 | 0.865 | 0.848 | 0.86 | 0.86 | +0.01 (+1.18%) | 34,300,504 |
29 Jun 2023 | CNY | 0.85 | 0.859 | 0.85 | 0.85 | 0.85 | -0.006 (-0.70%) | 26,303,351 |
28 Jun 2023 | CNY | 0.854 | 0.859 | 0.849 | 0.856 | 0.856 | +0.002 (+0.23%) | 35,167,802 |
27 Jun 2023 | CNY | 0.852 | 0.856 | 0.847 | 0.854 | 0.854 | +0.002 (+0.23%) | 35,862,431 |
26 Jun 2023 | CNY | 0.857 | 0.86 | 0.843 | 0.852 | 0.852 | -0.005 (-0.58%) | 49,464,768 |
21 Jun 2023 | CNY | 0.868 | 0.874 | 0.855 | 0.857 | 0.857 | -0.015 (-1.72%) | 48,153,438 |
20 Jun 2023 | CNY | 0.87 | 0.876 | 0.868 | 0.872 | 0.872 | +0.001 (+0.11%) | 45,282,065 |
19 Jun 2023 | CNY | 0.878 | 0.88 | 0.869 | 0.871 | 0.871 | -0.008 (-0.91%) | 41,677,043 |
16 Jun 2023 | CNY | 0.875 | 0.881 | 0.871 | 0.879 | 0.879 | +0.008 (+0.92%) | 75,791,403 |
15 Jun 2023 | CNY | 0.845 | 0.872 | 0.845 | 0.871 | 0.871 | +0.028 (+3.32%) | 73,984,188 |
14 Jun 2023 | CNY | 0.845 | 0.85 | 0.843 | 0.843 | 0.843 | -0.001 (-0.12%) | 61,224,943 |
13 Jun 2023 | CNY | 0.837 | 0.845 | 0.836 | 0.844 | 0.844 | +0.007 (+0.84%) | 60,774,630 |
12 Jun 2023 | CNY | 0.832 | 0.842 | 0.828 | 0.837 | 0.837 | +0.005 (+0.60%) | 60,354,293 |
9 Jun 2023 | CNY | 0.827 | 0.833 | 0.825 | 0.832 | 0.832 | +0.005 (+0.60%) | 65,276,431 |
8 Jun 2023 | CNY | 0.828 | 0.831 | 0.823 | 0.827 | 0.827 | -0.001 (-0.12%) | 58,908,642 |
7 Jun 2023 | CNY | 0.836 | 0.838 | 0.823 | 0.828 | 0.828 | -0.009 (-1.08%) | 69,514,852 |
6 Jun 2023 | CNY | 0.849 | 0.849 | 0.835 | 0.837 | 0.837 | -0.013 (-1.53%) | 51,695,349 |
5 Jun 2023 | CNY | 0.86 | 0.861 | 0.847 | 0.85 | 0.85 | -0.009 (-1.05%) | 41,834,741 |
2 Jun 2023 | CNY | 0.853 | 0.862 | 0.847 | 0.859 | 0.859 | +0.013 (+1.54%) | 62,155,536 |
1 Jun 2023 | CNY | 0.839 | 0.853 | 0.836 | 0.846 | 0.846 | +0.007 (+0.83%) | 70,884,139 |
31 May 2023 | CNY | 0.848 | 0.848 | 0.835 | 0.839 | 0.839 | -0.008 (-0.94%) | 67,723,782 |
30 May 2023 | CNY | 0.849 | 0.85 | 0.836 | 0.847 | 0.847 | -0.002 (-0.24%) | 65,667,502 |
29 May 2023 | CNY | 0.859 | 0.86 | 0.845 | 0.849 | 0.849 | -0.008 (-0.93%) | 46,311,517 |
26 May 2023 | CNY | 0.863 | 0.863 | 0.849 | 0.857 | 0.857 | -0.006 (-0.70%) | 49,893,637 |