Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 16,079,040 |
23 May 2023 | CNY | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 27,345,120 |
22 May 2023 | CNY | 1.59 | 1.74 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 51,224,748 |
19 May 2023 | CNY | 1.58 | 1.66 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 26,843,400 |
18 May 2023 | CNY | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 13,400,200 |
17 May 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 8,611,748 |
16 May 2023 | CNY | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 12,713,300 |
15 May 2023 | CNY | 1.55 | 1.61 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 16,736,900 |
12 May 2023 | CNY | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 13,026,260 |
11 May 2023 | CNY | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 11,178,902 |
10 May 2023 | CNY | 1.59 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 11,307,902 |
9 May 2023 | CNY | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 18,811,000 |
8 May 2023 | CNY | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 14,650,700 |
5 May 2023 | CNY | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 13,834,320 |
4 May 2023 | CNY | 1.64 | 1.74 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 25,305,056 |
28 Apr 2023 | CNY | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | +0.1 (+6.49%) | 31,644,056 |
27 Apr 2023 | CNY | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 16,106,006 |
26 Apr 2023 | CNY | 1.52 | 1.65 | 1.5 | 1.58 | 1.58 | +0.06 (+3.95%) | 36,325,200 |
25 Apr 2023 | CNY | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 19,783,900 |
24 Apr 2023 | CNY | 1.54 | 1.58 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 24,105,988 |
21 Apr 2023 | CNY | 1.59 | 1.61 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 18,535,756 |
20 Apr 2023 | CNY | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 17,095,500 |
19 Apr 2023 | CNY | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 26,179,300 |
18 Apr 2023 | CNY | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 17,448,152 |
17 Apr 2023 | CNY | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 8,929,100 |
14 Apr 2023 | CNY | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 8,909,502 |
13 Apr 2023 | CNY | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 12,797,400 |
12 Apr 2023 | CNY | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 10,968,800 |
11 Apr 2023 | CNY | 1.67 | 1.7 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 15,938,980 |
10 Apr 2023 | CNY | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 13,311,100 |