Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 1.58 | 1.63 | 1.54 | 1.58 | 1.58 | -0.03 (-1.86%) | 5,212,900 |
15 May 2023 | CNY | 1.68 | 1.69 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 10,280,368 |
12 May 2023 | CNY | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 5,143,800 |
11 May 2023 | CNY | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 4,298,962 |
10 May 2023 | CNY | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,415,241 |
9 May 2023 | CNY | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 8,812,437 |
8 May 2023 | CNY | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 20,698,288 |
5 May 2023 | CNY | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | +0.08 (+4.73%) | 12,135,134 |
4 May 2023 | CNY | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
28 Apr 2023 | CNY | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 18,305,922 |
27 Apr 2023 | CNY | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | +0.08 (+5.03%) | 13,064,353 |
26 Apr 2023 | CNY | 1.43 | 1.59 | 1.43 | 1.59 | 1.59 | +0.08 (+5.30%) | 23,262,178 |
25 Apr 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 5,767,800 |
24 Apr 2023 | CNY | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 12,011,700 |
21 Apr 2023 | CNY | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 6,934,977 |
20 Apr 2023 | CNY | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 14,172,060 |
19 Apr 2023 | CNY | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 4,971,205 |
18 Apr 2023 | CNY | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 8,304,997 |
17 Apr 2023 | CNY | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 9,861,550 |
14 Apr 2023 | CNY | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 5,421,194 |
13 Apr 2023 | CNY | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,777,250 |
12 Apr 2023 | CNY | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 4,175,450 |
11 Apr 2023 | CNY | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,706,400 |
10 Apr 2023 | CNY | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 5,229,641 |
7 Apr 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,453,100 |
6 Apr 2023 | CNY | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 5,086,900 |
4 Apr 2023 | CNY | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 4,996,000 |
3 Apr 2023 | CNY | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 5,726,752 |
31 Mar 2023 | CNY | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 4,938,750 |
30 Mar 2023 | CNY | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 6,499,900 |