Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 175,690,863 |
23 May 2023 | CNY | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 262,787,870 |
22 May 2023 | CNY | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 250,991,618 |
19 May 2023 | CNY | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 179,142,652 |
18 May 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 124,971,388 |
17 May 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 103,204,012 |
16 May 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 123,691,597 |
15 May 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 156,056,734 |
12 May 2023 | CNY | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 192,672,618 |
11 May 2023 | CNY | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 250,519,258 |
10 May 2023 | CNY | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 226,965,469 |
9 May 2023 | CNY | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 304,590,937 |
8 May 2023 | CNY | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 380,131,386 |
5 May 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 190,006,535 |
4 May 2023 | CNY | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 263,214,146 |
28 Apr 2023 | CNY | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 123,288,616 |
27 Apr 2023 | CNY | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 97,463,265 |
26 Apr 2023 | CNY | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 182,948,265 |
25 Apr 2023 | CNY | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 199,817,200 |
24 Apr 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 241,842,486 |
21 Apr 2023 | CNY | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 277,992,307 |
20 Apr 2023 | CNY | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 216,040,789 |
19 Apr 2023 | CNY | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 190,012,191 |
18 Apr 2023 | CNY | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 181,881,893 |
17 Apr 2023 | CNY | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 387,124,779 |
14 Apr 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 165,357,212 |
13 Apr 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 155,139,989 |
12 Apr 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 150,718,701 |
11 Apr 2023 | CNY | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 190,149,277 |
10 Apr 2023 | CNY | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 224,277,659 |