Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 35,658,312 |
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%) | 39,607,546 |
12 May 2023 | CNY | 1.67 | 1.7 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 62,898,166 |
11 May 2023 | CNY | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 47,244,298 |
10 May 2023 | CNY | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 33,177,299 |
9 May 2023 | CNY | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 44,504,079 |
8 May 2023 | CNY | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 40,795,719 |
5 May 2023 | CNY | 1.69 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 35,646,118 |
4 May 2023 | CNY | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 52,125,713 |
28 Apr 2023 | CNY | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 47,492,219 |
27 Apr 2023 | CNY | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 43,051,622 |
26 Apr 2023 | CNY | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | +0.07 (+4.46%) | 66,010,523 |
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%) | 40,568,556 |
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%) | 46,114,848 |
14 Apr 2023 | CNY | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 69,799,282 |
13 Apr 2023 | CNY | 1.6 | 1.65 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 73,696,415 |
12 Apr 2023 | CNY | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 66,456,004 |
11 Apr 2023 | CNY | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 31,780,363 |
10 Apr 2023 | CNY | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 39,519,900 |
7 Apr 2023 | CNY | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 40,242,800 |
6 Apr 2023 | CNY | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 55,196,246 |
4 Apr 2023 | CNY | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 37,741,077 |