Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 1.05 | 1.061 | 1.05 | 1.055 | 1.055 | +0.006 (+0.57%) | 6,193,400 |
7 Jul 2023 | CNY | 1.052 | 1.053 | 1.047 | 1.049 | 1.049 | -0.005 (-0.47%) | 4,140,109 |
6 Jul 2023 | CNY | 1.059 | 1.065 | 1.053 | 1.054 | 1.054 | -0.007 (-0.66%) | 11,079,800 |
5 Jul 2023 | CNY | 1.066 | 1.071 | 1.058 | 1.061 | 1.061 | -0.007 (-0.66%) | 28,246,000 |
4 Jul 2023 | CNY | 1.068 | 1.07 | 1.063 | 1.068 | 1.068 | 0.0 (0.0%) | 17,970,200 |
3 Jul 2023 | CNY | 1.05 | 1.07 | 1.05 | 1.068 | 1.068 | +0.009 (+0.85%) | 66,429,800 |
30 Jun 2023 | CNY | 1.065 | 1.091 | 1.052 | 1.059 | 1.059 | +0.004 (+0.38%) | 63,549,800 |
29 Jun 2023 | CNY | 1.06 | 1.061 | 1.051 | 1.055 | 1.055 | -0.004 (-0.38%) | 29,395,400 |
28 Jun 2023 | CNY | 1.058 | 1.06 | 1.05 | 1.059 | 1.059 | +0.001 (+0.09%) | 18,245,600 |
27 Jun 2023 | CNY | 1.05 | 1.06 | 1.048 | 1.058 | 1.058 | +0.01 (+0.95%) | 3,497,600 |
26 Jun 2023 | CNY | 1.054 | 1.055 | 1.045 | 1.048 | 1.048 | -0.012 (-1.13%) | 4,803,905 |
21 Jun 2023 | CNY | 1.07 | 1.073 | 1.06 | 1.06 | 1.06 | -0.014 (-1.30%) | 4,707,800 |
20 Jun 2023 | CNY | 1.073 | 1.076 | 1.071 | 1.074 | 1.074 | +0.001 (+0.09%) | 4,733,100 |
19 Jun 2023 | CNY | 1.08 | 1.08 | 1.073 | 1.073 | 1.073 | -0.01 (-0.92%) | 3,075,400 |
16 Jun 2023 | CNY | 1.077 | 1.084 | 1.074 | 1.083 | 1.083 | +0.013 (+1.21%) | 4,922,200 |
15 Jun 2023 | CNY | 1.058 | 1.07 | 1.058 | 1.07 | 1.07 | +0.016 (+1.52%) | 4,428,700 |
14 Jun 2023 | CNY | 1.056 | 1.058 | 1.052 | 1.054 | 1.054 | +0.002 (+0.19%) | 3,641,200 |
13 Jun 2023 | CNY | 1.045 | 1.052 | 1.041 | 1.052 | 1.052 | +0.005 (+0.48%) | 699,800 |
12 Jun 2023 | CNY | 1.04 | 1.048 | 1.038 | 1.047 | 1.047 | +0.005 (+0.48%) | 2,563,200 |
9 Jun 2023 | CNY | 1.039 | 1.042 | 1.036 | 1.042 | 1.042 | +0.005 (+0.48%) | 2,189,400 |
8 Jun 2023 | CNY | 1.032 | 1.041 | 1.03 | 1.037 | 1.037 | +0.005 (+0.48%) | 7,688,200 |
7 Jun 2023 | CNY | 1.043 | 1.043 | 1.03 | 1.032 | 1.032 | -0.004 (-0.39%) | 2,421,414 |
6 Jun 2023 | CNY | 1.044 | 1.05 | 1.036 | 1.036 | 1.036 | -0.009 (-0.86%) | 3,565,100 |
5 Jun 2023 | CNY | 1.051 | 1.051 | 1.044 | 1.045 | 1.045 | -0.007 (-0.67%) | 2,184,700 |
2 Jun 2023 | CNY | 1.039 | 1.052 | 1.039 | 1.052 | 1.052 | +0.021 (+2.04%) | 1,869,800 |
1 Jun 2023 | CNY | 1.027 | 1.039 | 1.027 | 1.031 | 1.031 | +0.003 (+0.29%) | 6,135,300 |
31 May 2023 | CNY | 1.033 | 1.033 | 1.024 | 1.028 | 1.028 | -0.01 (-0.96%) | 5,370,100 |
30 May 2023 | CNY | 1.038 | 1.04 | 1.026 | 1.038 | 1.038 | +0.002 (+0.19%) | 3,047,000 |
29 May 2023 | CNY | 1.034 | 1.046 | 1.03 | 1.036 | 1.036 | -0.006 (-0.58%) | 5,490,500 |
26 May 2023 | CNY | 1.042 | 1.044 | 1.034 | 1.042 | 1.042 | -0.002 (-0.19%) | 5,544,200 |