Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | CNY | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 4,374,200 |
10 Jul 2023 | CNY | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 4,679,200 |
7 Jul 2023 | CNY | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,959,900 |
6 Jul 2023 | CNY | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,862,500 |
5 Jul 2023 | CNY | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,861,770 |
4 Jul 2023 | CNY | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 6,561,984 |
3 Jul 2023 | CNY | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 6,123,364 |
30 Jun 2023 | CNY | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 5,383,700 |
29 Jun 2023 | CNY | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 6,096,364 |
28 Jun 2023 | CNY | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | +0.07 (+4.38%) | 12,059,850 |
27 Jun 2023 | CNY | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,576,802 |
26 Jun 2023 | CNY | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,590,587 |
21 Jun 2023 | CNY | 1.58 | 1.62 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,973,740 |
20 Jun 2023 | CNY | 1.64 | 1.66 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 8,638,140 |
19 Jun 2023 | CNY | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -0.04 (-2.40%) | 10,358,900 |
16 Jun 2023 | CNY | 1.63 | 1.71 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 6,226,488 |
15 Jun 2023 | CNY | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 5,927,400 |
14 Jun 2023 | CNY | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 10,024,152 |
13 Jun 2023 | CNY | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 15,606,322 |
12 Jun 2023 | CNY | 1.66 | 1.72 | 1.66 | 1.7 | 1.7 | +0.06 (+3.66%) | 23,196,173 |
9 Jun 2023 | CNY | 1.66 | 1.71 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 30,214,123 |
8 Jun 2023 | CNY | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | +0.08 (+5.03%) | 22,973,123 |
7 Jun 2023 | CNY | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.08 (+5.30%) | 550,200 |
6 Jun 2023 | CNY | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.07 (+4.86%) | 745,500 |
5 Jun 2023 | CNY | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | +0.07 (+5.11%) | 12,145,640 |
2 Jun 2023 | CNY | 1.29 | 1.4 | 1.27 | 1.37 | 1.37 | +0.03 (+2.24%) | 22,465,250 |
1 Jun 2023 | CNY | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 12,511,048 |
31 May 2023 | CNY | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 9,165,200 |
30 May 2023 | CNY | 1.53 | 1.55 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 11,951,528 |
29 May 2023 | CNY | 1.57 | 1.62 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 6,795,900 |