Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.745 | 0.753 | 0.728 | 0.741 | 0.741 | -0.004 (-0.54%) | 23,847,600 |
24 May 2023 | CNY | 0.742 | 0.753 | 0.738 | 0.745 | 0.745 | -0.005 (-0.67%) | 21,751,300 |
23 May 2023 | CNY | 0.758 | 0.759 | 0.747 | 0.75 | 0.75 | -0.007 (-0.92%) | 22,573,000 |
22 May 2023 | CNY | 0.764 | 0.769 | 0.751 | 0.757 | 0.757 | -0.009 (-1.17%) | 27,563,800 |
19 May 2023 | CNY | 0.763 | 0.773 | 0.762 | 0.766 | 0.766 | +0.002 (+0.26%) | 28,142,200 |
18 May 2023 | CNY | 0.758 | 0.77 | 0.752 | 0.764 | 0.764 | +0.012 (+1.60%) | 27,740,700 |
17 May 2023 | CNY | 0.74 | 0.758 | 0.74 | 0.752 | 0.752 | +0.006 (+0.80%) | 21,706,100 |
16 May 2023 | CNY | 0.76 | 0.76 | 0.744 | 0.746 | 0.746 | -0.006 (-0.80%) | 25,225,200 |
15 May 2023 | CNY | 0.746 | 0.753 | 0.737 | 0.752 | 0.752 | +0.001 (+0.13%) | 24,276,300 |
12 May 2023 | CNY | 0.775 | 0.775 | 0.749 | 0.751 | 0.751 | -0.019 (-2.47%) | 29,707,600 |
11 May 2023 | CNY | 0.759 | 0.774 | 0.759 | 0.77 | 0.77 | +0.012 (+1.58%) | 25,921,801 |
10 May 2023 | CNY | 0.763 | 0.769 | 0.751 | 0.758 | 0.758 | -0.005 (-0.66%) | 23,726,400 |
9 May 2023 | CNY | 0.768 | 0.78 | 0.758 | 0.763 | 0.763 | -0.005 (-0.65%) | 25,365,800 |
8 May 2023 | CNY | 0.764 | 0.772 | 0.76 | 0.768 | 0.768 | -0.004 (-0.52%) | 24,980,417 |
5 May 2023 | CNY | 0.784 | 0.784 | 0.763 | 0.772 | 0.772 | -0.009 (-1.15%) | 23,487,117 |
4 May 2023 | CNY | 0.774 | 0.782 | 0.767 | 0.781 | 0.781 | +0.006 (+0.77%) | 29,127,300 |
28 Apr 2023 | CNY | 0.743 | 0.775 | 0.743 | 0.775 | 0.775 | +0.032 (+4.31%) | 25,854,600 |
27 Apr 2023 | CNY | 0.762 | 0.762 | 0.736 | 0.743 | 0.743 | -0.019 (-2.49%) | 27,542,000 |
26 Apr 2023 | CNY | 0.764 | 0.773 | 0.75 | 0.762 | 0.762 | -0.007 (-0.91%) | 28,808,804 |
25 Apr 2023 | CNY | 0.778 | 0.779 | 0.755 | 0.769 | 0.769 | -0.009 (-1.16%) | 30,242,300 |
24 Apr 2023 | CNY | 0.775 | 0.79 | 0.775 | 0.778 | 0.778 | +0.001 (+0.13%) | 27,281,801 |
21 Apr 2023 | CNY | 0.823 | 0.823 | 0.777 | 0.777 | 0.777 | -0.043 (-5.24%) | 29,824,403 |
20 Apr 2023 | CNY | 0.802 | 0.822 | 0.802 | 0.82 | 0.82 | +0.013 (+1.61%) | 29,891,907 |
19 Apr 2023 | CNY | 0.808 | 0.821 | 0.803 | 0.807 | 0.807 | -0.004 (-0.49%) | 28,909,800 |
18 Apr 2023 | CNY | 0.813 | 0.817 | 0.798 | 0.811 | 0.811 | -0.007 (-0.86%) | 32,803,202 |
17 Apr 2023 | CNY | 0.833 | 0.833 | 0.815 | 0.818 | 0.818 | -0.016 (-1.92%) | 35,095,306 |
14 Apr 2023 | CNY | 0.831 | 0.838 | 0.812 | 0.834 | 0.834 | +0.003 (+0.36%) | 36,133,408 |
13 Apr 2023 | CNY | 0.855 | 0.861 | 0.831 | 0.831 | 0.831 | -0.032 (-3.71%) | 70,742,902 |
12 Apr 2023 | CNY | 0.829 | 0.866 | 0.829 | 0.863 | 0.863 | +0.026 (+3.11%) | 80,478,502 |
11 Apr 2023 | CNY | 0.825 | 0.844 | 0.822 | 0.837 | 0.837 | +0.01 (+1.21%) | 258,171,000 |