Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2023 | CNY | 0.86 | 0.876 | 0.852 | 0.868 | 0.868 | +0.012 (+1.40%) | 44,004,110 |
9 May 2023 | CNY | 0.864 | 0.873 | 0.854 | 0.856 | 0.856 | -0.008 (-0.93%) | 46,393,210 |
8 May 2023 | CNY | 0.855 | 0.866 | 0.855 | 0.864 | 0.864 | +0.009 (+1.05%) | 37,105,710 |
5 May 2023 | CNY | 0.87 | 0.87 | 0.849 | 0.855 | 0.855 | -0.015 (-1.72%) | 45,575,930 |
4 May 2023 | CNY | 0.871 | 0.883 | 0.866 | 0.87 | 0.87 | -0.002 (-0.23%) | 37,098,840 |
28 Apr 2023 | CNY | 0.868 | 0.883 | 0.867 | 0.872 | 0.872 | +0.004 (+0.46%) | 36,927,830 |
27 Apr 2023 | CNY | 0.874 | 0.876 | 0.863 | 0.868 | 0.868 | -0.003 (-0.34%) | 41,289,160 |
26 Apr 2023 | CNY | 0.853 | 0.886 | 0.838 | 0.871 | 0.871 | +0.019 (+2.23%) | 62,030,490 |
25 Apr 2023 | CNY | 0.9 | 0.9 | 0.845 | 0.852 | 0.852 | -0.045 (-5.02%) | 78,549,400 |
24 Apr 2023 | CNY | 0.915 | 0.915 | 0.89 | 0.897 | 0.897 | -0.013 (-1.43%) | 63,313,210 |
21 Apr 2023 | CNY | 0.929 | 0.934 | 0.908 | 0.91 | 0.91 | -0.021 (-2.26%) | 60,614,200 |
20 Apr 2023 | CNY | 0.951 | 0.954 | 0.926 | 0.931 | 0.931 | -0.019 (-2.00%) | 58,486,650 |
19 Apr 2023 | CNY | 0.954 | 0.959 | 0.95 | 0.95 | 0.95 | -0.003 (-0.31%) | 48,639,010 |
18 Apr 2023 | CNY | 0.955 | 0.971 | 0.951 | 0.953 | 0.953 | -0.001 (-0.10%) | 65,479,090 |
17 Apr 2023 | CNY | 0.945 | 0.955 | 0.945 | 0.954 | 0.954 | +0.008 (+0.85%) | 69,449,810 |
14 Apr 2023 | CNY | 0.918 | 0.953 | 0.918 | 0.946 | 0.946 | +0.028 (+3.05%) | 113,626,500 |
13 Apr 2023 | CNY | 0.929 | 0.931 | 0.917 | 0.918 | 0.918 | -0.011 (-1.18%) | 50,917,790 |
12 Apr 2023 | CNY | 0.934 | 0.937 | 0.924 | 0.929 | 0.929 | -0.005 (-0.54%) | 49,714,440 |
11 Apr 2023 | CNY | 0.934 | 0.934 | 0.934 | 0.934 | 0.934 | +0.014 (+1.52%) | 104,976,617 |
10 Apr 2023 | CNY | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.005 (+0.55%) | 111,594,415 |
7 Apr 2023 | CNY | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | -0.002 (-0.22%) | 89,353,728 |
6 Apr 2023 | CNY | 0.917 | 0.917 | 0.917 | 0.917 | 0.917 | +0.001 (+0.11%) | 63,916,602 |
4 Apr 2023 | CNY | 0.916 | 0.916 | 0.916 | 0.916 | 0.916 | -0.018 (-1.93%) | 72,691,051 |
3 Apr 2023 | CNY | 0.934 | 0.934 | 0.934 | 0.934 | 0.934 | +0.015 (+1.63%) | 117,776,948 |
31 Mar 2023 | CNY | 0.916 | 0.929 | 0.916 | 0.919 | 0.919 | +0.001 (+0.11%) | 115,163,743 |
30 Mar 2023 | CNY | 0.912 | 0.918 | 0.901 | 0.918 | 0.918 | +0.006 (+0.66%) | 130,818,304 |
29 Mar 2023 | CNY | 0.914 | 0.925 | 0.91 | 0.912 | 0.912 | -0.004 (-0.44%) | 86,285,211 |
28 Mar 2023 | CNY | 0.931 | 0.935 | 0.914 | 0.916 | 0.916 | 0.0 (0.0%) | 87,196,737 |