Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.85 | 0.855 | 0.843 | 0.848 | 0.848 | -0.001 (-0.12%) | 101,970,828 |
17 May 2023 | CNY | 0.855 | 0.862 | 0.847 | 0.849 | 0.849 | +0.002 (+0.24%) | 121,870,505 |
16 May 2023 | CNY | 0.853 | 0.857 | 0.847 | 0.847 | 0.847 | +0.005 (+0.59%) | 93,927,414 |
15 May 2023 | CNY | 0.82 | 0.848 | 0.818 | 0.842 | 0.842 | +0.013 (+1.57%) | 133,069,313 |
12 May 2023 | CNY | 0.835 | 0.841 | 0.825 | 0.829 | 0.829 | +0.018 (+2.22%) | 116,160,995 |
11 May 2023 | CNY | 0.823 | 0.828 | 0.81 | 0.811 | 0.811 | -0.009 (-1.10%) | 73,897,218 |
10 May 2023 | CNY | 0.817 | 0.821 | 0.809 | 0.82 | 0.82 | +0.002 (+0.24%) | 103,934,427 |
9 May 2023 | CNY | 0.837 | 0.837 | 0.816 | 0.818 | 0.818 | -0.02 (-2.39%) | 117,246,506 |
8 May 2023 | CNY | 0.845 | 0.848 | 0.834 | 0.838 | 0.838 | -0.004 (-0.48%) | 110,614,321 |
5 May 2023 | CNY | 0.835 | 0.849 | 0.833 | 0.842 | 0.842 | +0.017 (+2.06%) | 143,949,737 |
4 May 2023 | CNY | 0.829 | 0.834 | 0.82 | 0.825 | 0.825 | -0.017 (-2.02%) | 117,160,715 |
28 Apr 2023 | CNY | 0.835 | 0.851 | 0.835 | 0.842 | 0.842 | +0.014 (+1.69%) | 123,451,228 |
27 Apr 2023 | CNY | 0.834 | 0.834 | 0.822 | 0.828 | 0.828 | -0.01 (-1.19%) | 123,782,394 |
26 Apr 2023 | CNY | 0.815 | 0.846 | 0.815 | 0.838 | 0.838 | +0.017 (+2.07%) | 167,415,447 |
25 Apr 2023 | CNY | 0.84 | 0.841 | 0.812 | 0.821 | 0.821 | -0.019 (-2.26%) | 148,839,327 |
24 Apr 2023 | CNY | 0.85 | 0.86 | 0.837 | 0.84 | 0.84 | -0.009 (-1.06%) | 159,384,587 |
21 Apr 2023 | CNY | 0.87 | 0.87 | 0.849 | 0.849 | 0.849 | -0.027 (-3.08%) | 122,909,050 |
20 Apr 2023 | CNY | 0.877 | 0.881 | 0.871 | 0.876 | 0.876 | -0.002 (-0.23%) | 118,999,359 |
19 Apr 2023 | CNY | 0.892 | 0.892 | 0.875 | 0.878 | 0.878 | -0.012 (-1.35%) | 136,059,400 |
18 Apr 2023 | CNY | 0.897 | 0.898 | 0.887 | 0.89 | 0.89 | -0.011 (-1.22%) | 133,782,305 |
17 Apr 2023 | CNY | 0.882 | 0.901 | 0.879 | 0.901 | 0.901 | +0.015 (+1.69%) | 135,767,679 |
14 Apr 2023 | CNY | 0.894 | 0.897 | 0.876 | 0.886 | 0.886 | +0.004 (+0.45%) | 162,516,450 |
13 Apr 2023 | CNY | 0.876 | 0.889 | 0.872 | 0.882 | 0.882 | -0.016 (-1.78%) | 161,633,996 |
12 Apr 2023 | CNY | 0.918 | 0.919 | 0.896 | 0.898 | 0.898 | -0.015 (-1.64%) | 137,886,859 |
11 Apr 2023 | CNY | 0.932 | 0.938 | 0.906 | 0.913 | 0.913 | -0.018 (-1.93%) | 126,202,743 |
10 Apr 2023 | CNY | 0.931 | 0.931 | 0.928 | 0.931 | 0.931 | +0.001 (+0.11%) | 11,929,710 |
7 Apr 2023 | CNY | 0.924 | 0.932 | 0.924 | 0.93 | 0.93 | +0.017 (+1.86%) | 34,880,473 |
6 Apr 2023 | CNY | 0.922 | 0.924 | 0.911 | 0.913 | 0.913 | -0.022 (-2.35%) | 124,544,847 |
4 Apr 2023 | CNY | 0.939 | 0.939 | 0.922 | 0.935 | 0.935 | -0.005 (-0.53%) | 127,119,568 |
3 Apr 2023 | CNY | 0.945 | 0.945 | 0.933 | 0.94 | 0.94 | -0.004 (-0.42%) | 146,054,034 |