Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,589,300 |
6 Jul 2023 | CNY | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 10,754,475 |
5 Jul 2023 | CNY | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 13,212,673 |
4 Jul 2023 | CNY | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 11,775,293 |
3 Jul 2023 | CNY | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | +0.05 (+2.84%) | 9,061,593 |
30 Jun 2023 | CNY | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 6,523,784 |
29 Jun 2023 | CNY | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 6,417,860 |
28 Jun 2023 | CNY | 1.81 | 1.82 | 1.74 | 1.78 | 1.78 | -0.04 (-2.20%) | 13,818,024 |
27 Jun 2023 | CNY | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 9,940,250 |
26 Jun 2023 | CNY | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 12,502,775 |
21 Jun 2023 | CNY | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 13,245,160 |
20 Jun 2023 | CNY | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 12,153,904 |
19 Jun 2023 | CNY | 1.88 | 1.91 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 18,963,040 |
16 Jun 2023 | CNY | 1.8 | 1.88 | 1.79 | 1.86 | 1.86 | +0.05 (+2.76%) | 24,398,141 |
15 Jun 2023 | CNY | 1.74 | 1.82 | 1.73 | 1.81 | 1.81 | +0.08 (+4.62%) | 26,522,744 |
14 Jun 2023 | CNY | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | +0.07 (+4.22%) | 24,703,176 |
13 Jun 2023 | CNY | 1.63 | 1.69 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 15,339,391 |
12 Jun 2023 | CNY | 1.67 | 1.7 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 22,890,302 |
9 Jun 2023 | CNY | 1.67 | 1.74 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 19,072,075 |
8 Jun 2023 | CNY | 1.7 | 1.75 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 27,562,732 |
7 Jun 2023 | CNY | 1.59 | 1.67 | 1.56 | 1.67 | 1.67 | +0.08 (+5.03%) | 20,078,212 |
6 Jun 2023 | CNY | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 27,355,134 |
5 Jun 2023 | CNY | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | +0.08 (+5.30%) | 16,921,335 |
2 Jun 2023 | CNY | 1.4 | 1.51 | 1.4 | 1.51 | 1.51 | +0.07 (+4.86%) | 17,859,342 |
1 Jun 2023 | CNY | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 29,257,462 |
31 May 2023 | CNY | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.07 (+4.93%) | 17,562,322 |
30 May 2023 | CNY | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.07 (+5.19%) | 4,400,756 |
29 May 2023 | CNY | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 3,581,200 |
26 May 2023 | CNY | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 14,774,800 |
25 May 2023 | CNY | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 9,886,700 |