Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.577 | 0.584 | 0.575 | 0.578 | 0.578 | +0.001 (+0.17%) | 39,942,200 |
30 Jun 2023 | CNY | 0.569 | 0.579 | 0.567 | 0.577 | 0.577 | +0.008 (+1.41%) | 34,298,900 |
29 Jun 2023 | CNY | 0.571 | 0.574 | 0.568 | 0.569 | 0.569 | -0.001 (-0.18%) | 33,026,700 |
28 Jun 2023 | CNY | 0.575 | 0.575 | 0.564 | 0.57 | 0.57 | -0.005 (-0.87%) | 37,876,300 |
27 Jun 2023 | CNY | 0.57 | 0.576 | 0.569 | 0.575 | 0.575 | +0.003 (+0.52%) | 38,248,100 |
26 Jun 2023 | CNY | 0.571 | 0.579 | 0.567 | 0.572 | 0.572 | -0.002 (-0.35%) | 43,564,500 |
21 Jun 2023 | CNY | 0.586 | 0.586 | 0.573 | 0.574 | 0.574 | -0.012 (-2.05%) | 48,921,300 |
20 Jun 2023 | CNY | 0.587 | 0.59 | 0.584 | 0.586 | 0.586 | -0.001 (-0.17%) | 39,363,200 |
19 Jun 2023 | CNY | 0.591 | 0.591 | 0.587 | 0.587 | 0.587 | -0.004 (-0.68%) | 41,693,700 |
16 Jun 2023 | CNY | 0.58 | 0.591 | 0.58 | 0.591 | 0.591 | +0.011 (+1.90%) | 44,504,100 |
15 Jun 2023 | CNY | 0.567 | 0.581 | 0.566 | 0.58 | 0.58 | +0.014 (+2.47%) | 37,175,000 |
14 Jun 2023 | CNY | 0.57 | 0.57 | 0.565 | 0.566 | 0.566 | -0.003 (-0.53%) | 33,392,700 |
13 Jun 2023 | CNY | 0.564 | 0.57 | 0.563 | 0.569 | 0.569 | +0.004 (+0.71%) | 30,133,900 |
12 Jun 2023 | CNY | 0.562 | 0.567 | 0.559 | 0.565 | 0.565 | +0.002 (+0.36%) | 37,299,700 |
9 Jun 2023 | CNY | 0.556 | 0.564 | 0.554 | 0.563 | 0.563 | +0.006 (+1.08%) | 32,358,500 |
8 Jun 2023 | CNY | 0.562 | 0.562 | 0.554 | 0.557 | 0.557 | -0.004 (-0.71%) | 44,218,300 |
7 Jun 2023 | CNY | 0.57 | 0.571 | 0.559 | 0.561 | 0.561 | -0.008 (-1.41%) | 29,035,500 |
6 Jun 2023 | CNY | 0.58 | 0.581 | 0.568 | 0.569 | 0.569 | -0.012 (-2.07%) | 47,181,800 |
5 Jun 2023 | CNY | 0.587 | 0.589 | 0.579 | 0.581 | 0.581 | -0.006 (-1.02%) | 29,425,000 |
2 Jun 2023 | CNY | 0.585 | 0.589 | 0.582 | 0.587 | 0.587 | +0.003 (+0.51%) | 30,400,100 |
1 Jun 2023 | CNY | 0.581 | 0.59 | 0.578 | 0.584 | 0.584 | +0.001 (+0.17%) | 41,210,600 |
31 May 2023 | CNY | 0.584 | 0.584 | 0.578 | 0.583 | 0.583 | -0.002 (-0.34%) | 36,525,800 |
30 May 2023 | CNY | 0.582 | 0.585 | 0.576 | 0.585 | 0.585 | +0.005 (+0.86%) | 33,391,100 |
29 May 2023 | CNY | 0.588 | 0.588 | 0.577 | 0.58 | 0.58 | -0.007 (-1.19%) | 57,442,700 |
26 May 2023 | CNY | 0.585 | 0.587 | 0.582 | 0.587 | 0.587 | +0.002 (+0.34%) | 38,400,700 |
25 May 2023 | CNY | 0.583 | 0.588 | 0.58 | 0.585 | 0.585 | +0.001 (+0.17%) | 47,437,200 |
24 May 2023 | CNY | 0.585 | 0.591 | 0.582 | 0.584 | 0.584 | -0.001 (-0.17%) | 33,516,100 |
23 May 2023 | CNY | 0.592 | 0.593 | 0.585 | 0.585 | 0.585 | -0.007 (-1.18%) | 27,578,700 |
22 May 2023 | CNY | 0.595 | 0.595 | 0.589 | 0.592 | 0.592 | 0.0 (0.0%) | 30,346,600 |
19 May 2023 | CNY | 0.592 | 0.596 | 0.59 | 0.592 | 0.592 | 0.0 (0.0%) | 34,829,700 |