Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.696 | 0.697 | 0.687 | 0.692 | 0.692 | -0.006 (-0.86%) | 11,038,000 |
24 May 2023 | CNY | 0.707 | 0.709 | 0.695 | 0.698 | 0.698 | -0.009 (-1.27%) | 12,038,800 |
23 May 2023 | CNY | 0.704 | 0.716 | 0.701 | 0.707 | 0.707 | +0.006 (+0.86%) | 18,685,600 |
22 May 2023 | CNY | 0.697 | 0.706 | 0.697 | 0.701 | 0.701 | +0.004 (+0.57%) | 10,374,000 |
19 May 2023 | CNY | 0.69 | 0.7 | 0.685 | 0.697 | 0.697 | +0.007 (+1.01%) | 10,041,500 |
18 May 2023 | CNY | 0.697 | 0.7 | 0.686 | 0.69 | 0.69 | -0.008 (-1.15%) | 9,235,800 |
17 May 2023 | CNY | 0.699 | 0.705 | 0.694 | 0.698 | 0.698 | -0.005 (-0.71%) | 13,230,100 |
16 May 2023 | CNY | 0.699 | 0.706 | 0.696 | 0.703 | 0.703 | +0.007 (+1.01%) | 14,990,200 |
15 May 2023 | CNY | 0.68 | 0.696 | 0.677 | 0.696 | 0.696 | +0.016 (+2.35%) | 13,237,600 |
12 May 2023 | CNY | 0.686 | 0.691 | 0.68 | 0.68 | 0.68 | -0.006 (-0.87%) | 10,421,600 |
11 May 2023 | CNY | 0.685 | 0.698 | 0.684 | 0.686 | 0.686 | +0.001 (+0.15%) | 10,337,400 |
10 May 2023 | CNY | 0.685 | 0.688 | 0.678 | 0.685 | 0.685 | +0.002 (+0.29%) | 13,874,800 |
9 May 2023 | CNY | 0.693 | 0.701 | 0.682 | 0.683 | 0.683 | -0.013 (-1.87%) | 17,708,700 |
8 May 2023 | CNY | 0.695 | 0.699 | 0.687 | 0.696 | 0.696 | 0.0 (0.0%) | 22,364,000 |
5 May 2023 | CNY | 0.71 | 0.714 | 0.696 | 0.696 | 0.696 | -0.018 (-2.52%) | 14,178,200 |
4 May 2023 | CNY | 0.711 | 0.718 | 0.707 | 0.714 | 0.714 | +0.003 (+0.42%) | 19,562,600 |
28 Apr 2023 | CNY | 0.707 | 0.715 | 0.703 | 0.711 | 0.711 | +0.001 (+0.14%) | 17,419,000 |
27 Apr 2023 | CNY | 0.7 | 0.713 | 0.7 | 0.71 | 0.71 | +0.006 (+0.85%) | 16,532,500 |
26 Apr 2023 | CNY | 0.7 | 0.706 | 0.694 | 0.704 | 0.704 | +0.004 (+0.57%) | 16,741,900 |
25 Apr 2023 | CNY | 0.724 | 0.729 | 0.692 | 0.7 | 0.7 | -0.023 (-3.18%) | 33,064,600 |
24 Apr 2023 | CNY | 0.726 | 0.737 | 0.718 | 0.723 | 0.723 | 0.0 (0.0%) | 24,455,400 |
21 Apr 2023 | CNY | 0.729 | 0.738 | 0.723 | 0.723 | 0.723 | -0.007 (-0.96%) | 28,267,100 |
20 Apr 2023 | CNY | 0.741 | 0.747 | 0.728 | 0.73 | 0.73 | -0.013 (-1.75%) | 36,008,600 |
19 Apr 2023 | CNY | 0.753 | 0.754 | 0.74 | 0.743 | 0.743 | -0.01 (-1.33%) | 28,131,200 |
18 Apr 2023 | CNY | 0.762 | 0.763 | 0.751 | 0.753 | 0.753 | -0.014 (-1.83%) | 27,101,000 |
17 Apr 2023 | CNY | 0.765 | 0.77 | 0.754 | 0.767 | 0.767 | +0.007 (+0.92%) | 26,967,800 |
14 Apr 2023 | CNY | 0.77 | 0.778 | 0.757 | 0.76 | 0.76 | -0.001 (-0.13%) | 37,843,900 |
13 Apr 2023 | CNY | 0.743 | 0.764 | 0.736 | 0.761 | 0.761 | +0.018 (+2.42%) | 35,371,901 |
12 Apr 2023 | CNY | 0.749 | 0.755 | 0.74 | 0.743 | 0.743 | -0.006 (-0.80%) | 25,700,900 |
11 Apr 2023 | CNY | 0.753 | 0.76 | 0.742 | 0.749 | 0.749 | -0.004 (-0.53%) | 21,743,200 |