Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 0.79 | 0.803 | 0.78 | 0.79 | 0.79 | +0.004 (+0.51%) | 15,876,300 |
5 Jul 2023 | CNY | 0.796 | 0.796 | 0.785 | 0.786 | 0.786 | -0.01 (-1.26%) | 15,198,500 |
4 Jul 2023 | CNY | 0.78 | 0.8 | 0.78 | 0.796 | 0.796 | +0.015 (+1.92%) | 16,740,600 |
3 Jul 2023 | CNY | 0.785 | 0.792 | 0.776 | 0.781 | 0.781 | -0.001 (-0.13%) | 20,616,829 |
30 Jun 2023 | CNY | 0.776 | 0.784 | 0.773 | 0.782 | 0.782 | +0.006 (+0.77%) | 20,757,706 |
29 Jun 2023 | CNY | 0.756 | 0.782 | 0.756 | 0.776 | 0.776 | +0.012 (+1.57%) | 23,027,100 |
28 Jun 2023 | CNY | 0.774 | 0.774 | 0.749 | 0.764 | 0.764 | -0.011 (-1.42%) | 26,895,900 |
27 Jun 2023 | CNY | 0.765 | 0.779 | 0.765 | 0.775 | 0.775 | +0.007 (+0.91%) | 21,378,200 |
26 Jun 2023 | CNY | 0.77 | 0.788 | 0.766 | 0.768 | 0.768 | -0.022 (-2.78%) | 20,685,600 |
21 Jun 2023 | CNY | 0.819 | 0.821 | 0.789 | 0.79 | 0.79 | -0.035 (-4.24%) | 27,568,500 |
20 Jun 2023 | CNY | 0.826 | 0.83 | 0.816 | 0.825 | 0.825 | +0.005 (+0.61%) | 21,277,503 |
19 Jun 2023 | CNY | 0.805 | 0.821 | 0.805 | 0.82 | 0.82 | +0.011 (+1.36%) | 25,154,601 |
16 Jun 2023 | CNY | 0.788 | 0.809 | 0.787 | 0.809 | 0.809 | +0.016 (+2.02%) | 26,351,101 |
15 Jun 2023 | CNY | 0.801 | 0.801 | 0.79 | 0.793 | 0.793 | -0.003 (-0.38%) | 23,452,001 |
14 Jun 2023 | CNY | 0.797 | 0.801 | 0.79 | 0.796 | 0.796 | +0.001 (+0.13%) | 18,439,300 |
13 Jun 2023 | CNY | 0.78 | 0.795 | 0.775 | 0.795 | 0.795 | +0.015 (+1.92%) | 21,114,300 |
12 Jun 2023 | CNY | 0.774 | 0.785 | 0.771 | 0.78 | 0.78 | +0.004 (+0.52%) | 21,855,200 |
9 Jun 2023 | CNY | 0.76 | 0.776 | 0.755 | 0.776 | 0.776 | +0.014 (+1.84%) | 25,497,301 |
8 Jun 2023 | CNY | 0.771 | 0.772 | 0.752 | 0.762 | 0.762 | -0.013 (-1.68%) | 25,522,503 |
7 Jun 2023 | CNY | 0.76 | 0.782 | 0.76 | 0.775 | 0.775 | +0.009 (+1.17%) | 27,151,900 |
6 Jun 2023 | CNY | 0.798 | 0.798 | 0.762 | 0.766 | 0.766 | -0.032 (-4.01%) | 56,387,100 |
5 Jun 2023 | CNY | 0.796 | 0.804 | 0.792 | 0.798 | 0.798 | +0.003 (+0.38%) | 28,168,701 |
2 Jun 2023 | CNY | 0.795 | 0.801 | 0.789 | 0.795 | 0.795 | +0.005 (+0.63%) | 19,430,102 |
1 Jun 2023 | CNY | 0.786 | 0.803 | 0.776 | 0.79 | 0.79 | +0.008 (+1.02%) | 35,707,400 |
31 May 2023 | CNY | 0.78 | 0.785 | 0.768 | 0.782 | 0.782 | +0.009 (+1.16%) | 37,518,101 |
30 May 2023 | CNY | 0.753 | 0.774 | 0.744 | 0.773 | 0.773 | +0.017 (+2.25%) | 29,634,202 |
29 May 2023 | CNY | 0.756 | 0.762 | 0.751 | 0.756 | 0.756 | +0.006 (+0.80%) | 22,112,800 |
26 May 2023 | CNY | 0.738 | 0.752 | 0.737 | 0.75 | 0.75 | +0.009 (+1.21%) | 25,603,800 |
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 |