Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 1.129 | 1.153 | 1.126 | 1.144 | 1.144 | +0.011 (+0.97%) | 27,629,300 |
24 May 2023 | CNY | 1.128 | 1.148 | 1.121 | 1.133 | 1.133 | +0.005 (+0.44%) | 33,777,400 |
23 May 2023 | CNY | 1.135 | 1.146 | 1.127 | 1.128 | 1.128 | -0.008 (-0.70%) | 22,910,000 |
22 May 2023 | CNY | 1.122 | 1.14 | 1.122 | 1.136 | 1.136 | +0.011 (+0.98%) | 27,868,800 |
19 May 2023 | CNY | 1.132 | 1.134 | 1.124 | 1.125 | 1.125 | -0.007 (-0.62%) | 21,128,800 |
18 May 2023 | CNY | 1.148 | 1.148 | 1.124 | 1.132 | 1.132 | -0.015 (-1.31%) | 28,495,200 |
17 May 2023 | CNY | 1.156 | 1.16 | 1.14 | 1.147 | 1.147 | -0.002 (-0.17%) | 24,395,200 |
16 May 2023 | CNY | 1.155 | 1.16 | 1.145 | 1.149 | 1.149 | -0.001 (-0.09%) | 23,821,600 |
15 May 2023 | CNY | 1.118 | 1.154 | 1.118 | 1.15 | 1.15 | +0.035 (+3.14%) | 32,485,100 |
12 May 2023 | CNY | 1.129 | 1.135 | 1.114 | 1.115 | 1.115 | -0.015 (-1.33%) | 25,933,900 |
11 May 2023 | CNY | 1.114 | 1.142 | 1.112 | 1.13 | 1.13 | +0.017 (+1.53%) | 28,061,400 |
10 May 2023 | CNY | 1.102 | 1.124 | 1.091 | 1.113 | 1.113 | +0.011 (+1.00%) | 38,228,800 |
9 May 2023 | CNY | 1.117 | 1.117 | 1.1 | 1.102 | 1.102 | -0.014 (-1.25%) | 29,887,200 |
8 May 2023 | CNY | 1.108 | 1.121 | 1.103 | 1.116 | 1.116 | +0.008 (+0.72%) | 20,623,000 |
5 May 2023 | CNY | 1.129 | 1.129 | 1.1 | 1.108 | 1.108 | -0.019 (-1.69%) | 30,124,200 |
4 May 2023 | CNY | 1.121 | 1.142 | 1.121 | 1.127 | 1.127 | -0.006 (-0.53%) | 27,778,900 |
28 Apr 2023 | CNY | 1.139 | 1.143 | 1.125 | 1.133 | 1.133 | -0.006 (-0.53%) | 33,831,100 |
27 Apr 2023 | CNY | 1.129 | 1.141 | 1.122 | 1.139 | 1.139 | +0.004 (+0.35%) | 30,626,700 |
26 Apr 2023 | CNY | 1.082 | 1.148 | 1.079 | 1.135 | 1.135 | +0.053 (+4.90%) | 35,746,900 |
25 Apr 2023 | CNY | 1.115 | 1.125 | 1.076 | 1.082 | 1.082 | -0.032 (-2.87%) | 32,105,000 |
24 Apr 2023 | CNY | 1.135 | 1.135 | 1.106 | 1.114 | 1.114 | -0.018 (-1.59%) | 32,466,700 |
21 Apr 2023 | CNY | 1.144 | 1.162 | 1.131 | 1.132 | 1.132 | -0.012 (-1.05%) | 32,723,900 |
20 Apr 2023 | CNY | 1.172 | 1.172 | 1.14 | 1.144 | 1.144 | -0.027 (-2.31%) | 28,052,100 |
19 Apr 2023 | CNY | 1.187 | 1.187 | 1.169 | 1.171 | 1.171 | -0.016 (-1.35%) | 34,072,200 |
18 Apr 2023 | CNY | 1.182 | 1.194 | 1.179 | 1.187 | 1.187 | +0.006 (+0.51%) | 37,918,901 |
17 Apr 2023 | CNY | 1.165 | 1.187 | 1.165 | 1.181 | 1.181 | +0.012 (+1.03%) | 32,560,601 |
14 Apr 2023 | CNY | 1.156 | 1.178 | 1.151 | 1.169 | 1.169 | +0.013 (+1.12%) | 26,258,000 |
13 Apr 2023 | CNY | 1.162 | 1.169 | 1.153 | 1.156 | 1.156 | -0.006 (-0.52%) | 27,422,100 |
12 Apr 2023 | CNY | 1.177 | 1.178 | 1.159 | 1.162 | 1.162 | -0.015 (-1.27%) | 25,005,300 |
11 Apr 2023 | CNY | 1.178 | 1.187 | 1.173 | 1.177 | 1.177 | -0.007 (-0.59%) | 25,267,900 |