Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 0.717 | 0.725 | 0.713 | 0.722 | 0.722 | +0.005 (+0.70%) | 19,669,800 |
19 May 2023 | CNY | 0.718 | 0.72 | 0.712 | 0.717 | 0.717 | -0.001 (-0.14%) | 16,536,700 |
18 May 2023 | CNY | 0.735 | 0.735 | 0.715 | 0.718 | 0.718 | -0.013 (-1.78%) | 35,866,100 |
17 May 2023 | CNY | 0.731 | 0.737 | 0.723 | 0.731 | 0.731 | +0.002 (+0.27%) | 17,621,112 |
16 May 2023 | CNY | 0.719 | 0.739 | 0.719 | 0.729 | 0.729 | +0.003 (+0.41%) | 30,784,300 |
15 May 2023 | CNY | 0.701 | 0.727 | 0.701 | 0.726 | 0.726 | +0.024 (+3.42%) | 42,536,600 |
12 May 2023 | CNY | 0.716 | 0.718 | 0.702 | 0.702 | 0.702 | -0.016 (-2.23%) | 32,892,300 |
11 May 2023 | CNY | 0.716 | 0.728 | 0.711 | 0.718 | 0.718 | +0.002 (+0.28%) | 31,279,900 |
10 May 2023 | CNY | 0.712 | 0.722 | 0.701 | 0.716 | 0.716 | +0.004 (+0.56%) | 20,197,200 |
9 May 2023 | CNY | 0.726 | 0.726 | 0.71 | 0.712 | 0.712 | -0.011 (-1.52%) | 20,330,600 |
8 May 2023 | CNY | 0.72 | 0.729 | 0.714 | 0.723 | 0.723 | +0.003 (+0.42%) | 22,675,300 |
5 May 2023 | CNY | 0.733 | 0.74 | 0.712 | 0.72 | 0.72 | -0.018 (-2.44%) | 34,112,300 |
4 May 2023 | CNY | 0.733 | 0.751 | 0.729 | 0.738 | 0.738 | -0.002 (-0.27%) | 22,107,200 |
28 Apr 2023 | CNY | 0.745 | 0.749 | 0.733 | 0.74 | 0.74 | -0.005 (-0.67%) | 26,780,600 |
27 Apr 2023 | CNY | 0.751 | 0.752 | 0.736 | 0.745 | 0.745 | -0.006 (-0.80%) | 21,227,400 |
26 Apr 2023 | CNY | 0.702 | 0.76 | 0.702 | 0.751 | 0.751 | +0.044 (+6.22%) | 60,741,400 |
25 Apr 2023 | CNY | 0.728 | 0.736 | 0.703 | 0.707 | 0.707 | -0.02 (-2.75%) | 26,788,700 |
24 Apr 2023 | CNY | 0.741 | 0.743 | 0.721 | 0.727 | 0.727 | -0.016 (-2.15%) | 31,165,503 |
21 Apr 2023 | CNY | 0.75 | 0.761 | 0.741 | 0.743 | 0.743 | -0.007 (-0.93%) | 22,577,600 |
20 Apr 2023 | CNY | 0.763 | 0.764 | 0.748 | 0.75 | 0.75 | -0.016 (-2.09%) | 24,381,003 |
19 Apr 2023 | CNY | 0.775 | 0.775 | 0.765 | 0.766 | 0.766 | -0.01 (-1.29%) | 24,021,800 |
18 Apr 2023 | CNY | 0.768 | 0.782 | 0.766 | 0.776 | 0.776 | +0.007 (+0.91%) | 37,453,204 |
17 Apr 2023 | CNY | 0.764 | 0.774 | 0.762 | 0.769 | 0.769 | +0.005 (+0.65%) | 21,479,200 |
14 Apr 2023 | CNY | 0.761 | 0.767 | 0.752 | 0.764 | 0.764 | +0.003 (+0.39%) | 20,716,800 |
13 Apr 2023 | CNY | 0.768 | 0.772 | 0.759 | 0.761 | 0.761 | -0.004 (-0.52%) | 25,336,500 |
12 Apr 2023 | CNY | 0.778 | 0.779 | 0.762 | 0.765 | 0.765 | -0.013 (-1.67%) | 31,338,839 |
11 Apr 2023 | CNY | 0.783 | 0.784 | 0.774 | 0.778 | 0.778 | -0.003 (-0.38%) | 24,018,200 |
10 Apr 2023 | CNY | 0.777 | 0.781 | 0.77 | 0.781 | 0.781 | +0.009 (+1.17%) | 37,493,700 |
7 Apr 2023 | CNY | 0.771 | 0.778 | 0.769 | 0.772 | 0.772 | 0.0 (0.0%) | 26,443,600 |
6 Apr 2023 | CNY | 0.768 | 0.775 | 0.761 | 0.772 | 0.772 | +0.004 (+0.52%) | 22,139,000 |