Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 1.057 | 1.058 | 1.049 | 1.049 | 1.049 | -0.015 (-1.41%) | 4,054,400 |
23 May 2023 | CNY | 1.076 | 1.076 | 1.064 | 1.064 | 1.064 | -0.011 (-1.02%) | 2,406,000 |
22 May 2023 | CNY | 1.069 | 1.079 | 1.069 | 1.075 | 1.075 | +0.005 (+0.47%) | 4,194,500 |
19 May 2023 | CNY | 1.069 | 1.073 | 1.064 | 1.07 | 1.07 | -0.001 (-0.09%) | 4,544,000 |
18 May 2023 | CNY | 1.077 | 1.077 | 1.067 | 1.071 | 1.071 | -0.002 (-0.19%) | 619,402 |
17 May 2023 | CNY | 1.076 | 1.079 | 1.072 | 1.073 | 1.073 | -0.004 (-0.37%) | 2,319,800 |
16 May 2023 | CNY | 1.084 | 1.085 | 1.077 | 1.077 | 1.077 | -0.006 (-0.55%) | 1,119,403 |
15 May 2023 | CNY | 1.071 | 1.086 | 1.066 | 1.083 | 1.083 | +0.014 (+1.31%) | 5,457,400 |
12 May 2023 | CNY | 1.083 | 1.085 | 1.069 | 1.069 | 1.069 | -0.013 (-1.20%) | 6,385,702 |
11 May 2023 | CNY | 1.083 | 1.086 | 1.081 | 1.082 | 1.082 | -0.001 (-0.09%) | 6,369,513 |
10 May 2023 | CNY | 1.082 | 1.085 | 1.078 | 1.083 | 1.083 | -0.002 (-0.18%) | 4,464,303 |
9 May 2023 | CNY | 1.096 | 1.101 | 1.085 | 1.085 | 1.085 | -0.01 (-0.91%) | 5,574,704 |
8 May 2023 | CNY | 1.086 | 1.097 | 1.086 | 1.095 | 1.095 | +0.007 (+0.64%) | 6,422,700 |
5 May 2023 | CNY | 1.097 | 1.097 | 1.083 | 1.088 | 1.088 | -0.006 (-0.55%) | 4,308,600 |
4 May 2023 | CNY | 1.096 | 1.097 | 1.09 | 1.094 | 1.094 | -0.006 (-0.55%) | 2,926,000 |
28 Apr 2023 | CNY | 1.094 | 1.1 | 1.093 | 1.1 | 1.1 | +0.012 (+1.10%) | 4,272,000 |
27 Apr 2023 | CNY | 1.079 | 1.09 | 1.077 | 1.088 | 1.088 | +0.008 (+0.74%) | 4,965,900 |
26 Apr 2023 | CNY | 1.075 | 1.083 | 1.073 | 1.08 | 1.08 | +0.005 (+0.47%) | 4,812,000 |
25 Apr 2023 | CNY | 1.089 | 1.089 | 1.069 | 1.075 | 1.075 | -0.008 (-0.74%) | 4,915,702 |
24 Apr 2023 | CNY | 1.101 | 1.101 | 1.082 | 1.083 | 1.083 | -0.017 (-1.55%) | 1,536,700 |
21 Apr 2023 | CNY | 1.12 | 1.12 | 1.097 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,214,301 |
20 Apr 2023 | CNY | 1.121 | 1.126 | 1.117 | 1.12 | 1.12 | -0.006 (-0.53%) | 3,572,900 |
19 Apr 2023 | CNY | 1.138 | 1.138 | 1.126 | 1.126 | 1.126 | -0.011 (-0.97%) | 2,083,901 |
18 Apr 2023 | CNY | 1.138 | 1.138 | 1.133 | 1.137 | 1.137 | +0.003 (+0.26%) | 2,691,900 |
17 Apr 2023 | CNY | 1.122 | 1.134 | 1.121 | 1.134 | 1.134 | +0.013 (+1.16%) | 4,545,502 |
14 Apr 2023 | CNY | 1.115 | 1.122 | 1.115 | 1.121 | 1.121 | +0.009 (+0.81%) | 1,043,605 |
13 Apr 2023 | CNY | 1.115 | 1.117 | 1.109 | 1.112 | 1.112 | -0.01 (-0.89%) | 3,342,400 |
12 Apr 2023 | CNY | 1.121 | 1.124 | 1.118 | 1.122 | 1.122 | +0.001 (+0.09%) | 2,111,400 |
11 Apr 2023 | CNY | 1.121 | 1.125 | 1.117 | 1.121 | 1.121 | 0.0 (0.0%) | 4,278,203 |
10 Apr 2023 | CNY | 1.125 | 1.127 | 1.12 | 1.121 | 1.121 | -0.002 (-0.18%) | 5,325,000 |