Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 1.049 | 1.054 | 1.029 | 1.031 | 1.031 | -0.017 (-1.62%) | 158,796,748 |
30 Jun 2023 | CNY | 1.028 | 1.051 | 1.023 | 1.048 | 1.048 | +0.018 (+1.75%) | 89,916,606 |
29 Jun 2023 | CNY | 1.004 | 1.041 | 1.004 | 1.03 | 1.03 | +0.018 (+1.78%) | 147,177,857 |
28 Jun 2023 | CNY | 1.012 | 1.017 | 0.979 | 1.012 | 1.012 | -0.004 (-0.39%) | 76,321,902 |
27 Jun 2023 | CNY | 1.01 | 1.021 | 0.997 | 1.016 | 1.016 | -0.002 (-0.20%) | 52,083,014 |
26 Jun 2023 | CNY | 1.02 | 1.038 | 0.989 | 1.018 | 1.018 | -0.013 (-1.26%) | 60,801,817 |
21 Jun 2023 | CNY | 1.05 | 1.055 | 1.03 | 1.031 | 1.031 | -0.023 (-2.18%) | 62,888,406 |
20 Jun 2023 | CNY | 1.032 | 1.062 | 1.022 | 1.054 | 1.054 | +0.022 (+2.13%) | 69,578,224 |
19 Jun 2023 | CNY | 1.021 | 1.04 | 1.016 | 1.032 | 1.032 | +0.015 (+1.47%) | 75,546,150 |
16 Jun 2023 | CNY | 0.995 | 1.018 | 0.995 | 1.017 | 1.017 | +0.021 (+2.11%) | 100,809,913 |
15 Jun 2023 | CNY | 0.962 | 1.003 | 0.962 | 0.996 | 0.996 | +0.034 (+3.53%) | 108,888,313 |
14 Jun 2023 | CNY | 0.959 | 0.968 | 0.947 | 0.962 | 0.962 | +0.008 (+0.84%) | 105,342,400 |
13 Jun 2023 | CNY | 0.947 | 0.957 | 0.946 | 0.954 | 0.954 | +0.004 (+0.42%) | 83,667,700 |
12 Jun 2023 | CNY | 0.937 | 0.954 | 0.93 | 0.95 | 0.95 | +0.013 (+1.39%) | 48,648,800 |
9 Jun 2023 | CNY | 0.922 | 0.937 | 0.92 | 0.937 | 0.937 | +0.015 (+1.63%) | 50,493,300 |
8 Jun 2023 | CNY | 0.935 | 0.937 | 0.92 | 0.922 | 0.922 | -0.015 (-1.60%) | 46,238,900 |
7 Jun 2023 | CNY | 0.925 | 0.946 | 0.924 | 0.937 | 0.937 | +0.012 (+1.30%) | 37,263,300 |
6 Jun 2023 | CNY | 0.95 | 0.951 | 0.925 | 0.925 | 0.925 | -0.027 (-2.84%) | 48,217,400 |
5 Jun 2023 | CNY | 0.954 | 0.962 | 0.952 | 0.952 | 0.952 | -0.003 (-0.31%) | 34,730,800 |
2 Jun 2023 | CNY | 0.956 | 0.963 | 0.955 | 0.955 | 0.955 | -0.001 (-0.10%) | 36,358,400 |
1 Jun 2023 | CNY | 0.957 | 0.966 | 0.946 | 0.956 | 0.956 | +0.001 (+0.10%) | 40,614,100 |
31 May 2023 | CNY | 0.959 | 0.959 | 0.949 | 0.955 | 0.955 | -0.004 (-0.42%) | 52,518,500 |
30 May 2023 | CNY | 0.943 | 0.96 | 0.939 | 0.959 | 0.959 | +0.01 (+1.05%) | 50,858,500 |
29 May 2023 | CNY | 0.962 | 0.966 | 0.948 | 0.949 | 0.949 | -0.012 (-1.25%) | 68,197,400 |
26 May 2023 | CNY | 0.953 | 0.964 | 0.941 | 0.961 | 0.961 | +0.002 (+0.21%) | 67,112,301 |
25 May 2023 | CNY | 0.953 | 0.967 | 0.945 | 0.959 | 0.959 | +0.006 (+0.63%) | 76,808,500 |
24 May 2023 | CNY | 0.935 | 0.961 | 0.935 | 0.953 | 0.953 | +0.015 (+1.60%) | 73,560,000 |
23 May 2023 | CNY | 0.952 | 0.958 | 0.938 | 0.938 | 0.938 | -0.016 (-1.68%) | 61,042,800 |
22 May 2023 | CNY | 0.95 | 0.956 | 0.946 | 0.954 | 0.954 | +0.002 (+0.21%) | 63,966,700 |
19 May 2023 | CNY | 0.955 | 0.96 | 0.948 | 0.952 | 0.952 | -0.001 (-0.10%) | 50,123,700 |