Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | CNY | 1.74 | 1.76 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 44,935,970 |
11 May 2023 | CNY | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 59,132,114 |
10 May 2023 | CNY | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 38,710,783 |
9 May 2023 | CNY | 1.71 | 1.76 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 63,078,077 |
8 May 2023 | CNY | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 54,789,431 |
5 May 2023 | CNY | 1.7 | 1.74 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 77,688,009 |
4 May 2023 | CNY | 1.62 | 1.73 | 1.61 | 1.68 | 1.68 | +0.09 (+5.66%) | 83,681,378 |
28 Apr 2023 | CNY | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 50,484,601 |
27 Apr 2023 | CNY | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 51,443,938 |
26 Apr 2023 | CNY | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 49,362,397 |
25 Apr 2023 | CNY | 1.64 | 1.65 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 49,974,511 |
24 Apr 2023 | CNY | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 0.0 (0.0%) | 64,186,599 |
21 Apr 2023 | CNY | 1.67 | 1.71 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 50,781,129 |
20 Apr 2023 | CNY | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 67,685,601 |
19 Apr 2023 | CNY | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 69,397,159 |
18 Apr 2023 | CNY | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 35,088,215 |
17 Apr 2023 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 24,048,470 |
14 Apr 2023 | CNY | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 35,209,211 |
13 Apr 2023 | CNY | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 27,075,759 |
12 Apr 2023 | CNY | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 46,762,840 |
11 Apr 2023 | CNY | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 43,516,711 |
10 Apr 2023 | CNY | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 38,314,682 |
7 Apr 2023 | CNY | 1.8 | 1.88 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 62,615,335 |
6 Apr 2023 | CNY | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 41,957,724 |
4 Apr 2023 | CNY | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 37,500,838 |
3 Apr 2023 | CNY | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 48,757,485 |
31 Mar 2023 | CNY | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 40,090,426 |
30 Mar 2023 | CNY | 1.84 | 1.86 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 53,600,981 |
29 Mar 2023 | CNY | 1.87 | 1.9 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 53,292,218 |
28 Mar 2023 | CNY | 1.92 | 1.93 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 43,290,340 |