Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | CNY | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 35,323,496 |
17 Jul 2023 | CNY | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 43,389,040 |
14 Jul 2023 | CNY | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 25,517,829 |
13 Jul 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 46,419,510 |
12 Jul 2023 | CNY | 1.51 | 1.58 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 76,937,982 |
11 Jul 2023 | CNY | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 27,361,024 |
10 Jul 2023 | CNY | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 29,438,440 |
7 Jul 2023 | CNY | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 34,160,881 |
6 Jul 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 29,370,268 |
5 Jul 2023 | CNY | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 48,651,798 |
4 Jul 2023 | CNY | 1.54 | 1.62 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 71,113,685 |
3 Jul 2023 | CNY | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 48,854,880 |
30 Jun 2023 | CNY | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 27,640,730 |
29 Jun 2023 | CNY | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 40,335,673 |
28 Jun 2023 | CNY | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 40,390,974 |
27 Jun 2023 | CNY | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 22,778,591 |
26 Jun 2023 | CNY | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 33,216,555 |
21 Jun 2023 | CNY | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 19,942,970 |
20 Jun 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 18,167,623 |
19 Jun 2023 | CNY | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 28,406,471 |
16 Jun 2023 | CNY | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 20,660,540 |
15 Jun 2023 | CNY | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 21,342,685 |
14 Jun 2023 | CNY | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 23,374,227 |
13 Jun 2023 | CNY | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 27,557,087 |
12 Jun 2023 | CNY | 1.56 | 1.65 | 1.54 | 1.55 | 1.55 | +0.03 (+1.97%) | 43,597,246 |
9 Jun 2023 | CNY | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 17,816,722 |
8 Jun 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 17,192,182 |
7 Jun 2023 | CNY | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 16,708,879 |
6 Jun 2023 | CNY | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 25,724,530 |
5 Jun 2023 | CNY | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 28,455,597 |