Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | CNY | 1.59 | 1.61 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 30,346,090 |
30 May 2023 | CNY | 1.56 | 1.6 | 1.52 | 1.59 | 1.59 | +0.02 (+1.27%) | 43,274,950 |
29 May 2023 | CNY | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 49,076,300 |
26 May 2023 | CNY | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 47,637,930 |
25 May 2023 | CNY | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 45,510,860 |
24 May 2023 | CNY | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 24,305,000 |
23 May 2023 | CNY | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 32,712,770 |
22 May 2023 | CNY | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 35,448,300 |
19 May 2023 | CNY | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 35,658,310 |
18 May 2023 | CNY | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 32,278,340 |
17 May 2023 | CNY | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 20,706,700 |
16 May 2023 | CNY | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 39,531,000 |
15 May 2023 | CNY | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 39,607,550 |
12 May 2023 | CNY | 1.67 | 1.7 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 62,898,170 |
11 May 2023 | CNY | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 47,244,300 |
10 May 2023 | CNY | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 33,177,300 |
9 May 2023 | CNY | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 44,504,080 |
8 May 2023 | CNY | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 40,795,720 |
5 May 2023 | CNY | 1.69 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 35,646,120 |
4 May 2023 | CNY | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 52,125,710 |
28 Apr 2023 | CNY | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 47,492,220 |
27 Apr 2023 | CNY | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 43,051,620 |
26 Apr 2023 | CNY | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | +0.07 (+4.46%) | 66,010,520 |
25 Apr 2023 | CNY | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 42,630,490 |
24 Apr 2023 | CNY | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 32,000,800 |
21 Apr 2023 | CNY | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 39,085,200 |
20 Apr 2023 | CNY | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 40,568,560 |
19 Apr 2023 | CNY | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 25,843,200 |
18 Apr 2023 | CNY | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 25,390,300 |
17 Apr 2023 | CNY | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 46,114,850 |