Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.596 | 0.596 | 0.587 | 0.592 | 0.592 | -0.001 (-0.17%) | 62,022,800 |
17 May 2023 | CNY | 0.594 | 0.596 | 0.591 | 0.593 | 0.593 | 0.0 (0.0%) | 29,680,800 |
16 May 2023 | CNY | 0.593 | 0.597 | 0.592 | 0.593 | 0.593 | 0.0 (0.0%) | 36,807,400 |
15 May 2023 | CNY | 0.582 | 0.593 | 0.582 | 0.593 | 0.593 | +0.01 (+1.72%) | 38,904,500 |
12 May 2023 | CNY | 0.587 | 0.592 | 0.581 | 0.583 | 0.583 | -0.005 (-0.85%) | 37,141,100 |
11 May 2023 | CNY | 0.585 | 0.593 | 0.585 | 0.588 | 0.588 | +0.003 (+0.51%) | 28,165,300 |
10 May 2023 | CNY | 0.585 | 0.588 | 0.578 | 0.585 | 0.585 | +0.001 (+0.17%) | 29,898,200 |
9 May 2023 | CNY | 0.594 | 0.594 | 0.583 | 0.584 | 0.584 | -0.01 (-1.68%) | 43,267,200 |
8 May 2023 | CNY | 0.591 | 0.595 | 0.587 | 0.594 | 0.594 | +0.004 (+0.68%) | 52,069,800 |
5 May 2023 | CNY | 0.595 | 0.598 | 0.589 | 0.59 | 0.59 | -0.008 (-1.34%) | 39,778,200 |
4 May 2023 | CNY | 0.606 | 0.606 | 0.595 | 0.598 | 0.598 | -0.01 (-1.64%) | 46,138,000 |
28 Apr 2023 | CNY | 0.602 | 0.608 | 0.601 | 0.608 | 0.608 | +0.006 (+1.00%) | 41,545,400 |
27 Apr 2023 | CNY | 0.6 | 0.604 | 0.597 | 0.602 | 0.602 | +0.002 (+0.33%) | 41,881,700 |
26 Apr 2023 | CNY | 0.591 | 0.603 | 0.59 | 0.6 | 0.6 | +0.009 (+1.52%) | 49,663,400 |
25 Apr 2023 | CNY | 0.608 | 0.61 | 0.589 | 0.591 | 0.591 | -0.016 (-2.64%) | 56,986,100 |
24 Apr 2023 | CNY | 0.616 | 0.619 | 0.602 | 0.607 | 0.607 | -0.008 (-1.30%) | 45,645,500 |
21 Apr 2023 | CNY | 0.63 | 0.633 | 0.614 | 0.615 | 0.615 | -0.015 (-2.38%) | 53,817,600 |
20 Apr 2023 | CNY | 0.631 | 0.634 | 0.626 | 0.63 | 0.63 | 0.0 (0.0%) | 46,956,900 |
19 Apr 2023 | CNY | 0.633 | 0.637 | 0.63 | 0.63 | 0.63 | -0.003 (-0.47%) | 41,588,500 |
18 Apr 2023 | CNY | 0.639 | 0.64 | 0.63 | 0.633 | 0.633 | -0.005 (-0.78%) | 40,365,300 |
17 Apr 2023 | CNY | 0.634 | 0.643 | 0.634 | 0.638 | 0.638 | +0.003 (+0.47%) | 49,280,500 |
14 Apr 2023 | CNY | 0.625 | 0.637 | 0.625 | 0.635 | 0.635 | +0.011 (+1.76%) | 57,822,000 |
13 Apr 2023 | CNY | 0.631 | 0.632 | 0.623 | 0.624 | 0.624 | -0.008 (-1.27%) | 36,916,300 |
12 Apr 2023 | CNY | 0.63 | 0.636 | 0.63 | 0.632 | 0.632 | -0.001 (-0.16%) | 48,075,500 |
11 Apr 2023 | CNY | 0.635 | 0.641 | 0.63 | 0.633 | 0.633 | -0.003 (-0.47%) | 50,038,900 |
10 Apr 2023 | CNY | 0.642 | 0.645 | 0.634 | 0.636 | 0.636 | -0.006 (-0.93%) | 57,883,500 |
7 Apr 2023 | CNY | 0.635 | 0.643 | 0.632 | 0.642 | 0.642 | +0.007 (+1.10%) | 55,206,500 |
6 Apr 2023 | CNY | 0.63 | 0.639 | 0.627 | 0.635 | 0.635 | +0.004 (+0.63%) | 58,569,000 |
4 Apr 2023 | CNY | 0.63 | 0.633 | 0.625 | 0.631 | 0.631 | 0.0 (0.0%) | 76,893,800 |
3 Apr 2023 | CNY | 0.622 | 0.631 | 0.621 | 0.631 | 0.631 | +0.01 (+1.61%) | 66,325,000 |