Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 1.035 | 1.049 | 1.028 | 1.045 | 1.045 | +0.014 (+1.36%) | 12,921,500 |
29 Jun 2023 | CNY | 1.036 | 1.037 | 1.03 | 1.031 | 1.031 | -0.007 (-0.67%) | 11,949,900 |
28 Jun 2023 | CNY | 1.044 | 1.044 | 1.027 | 1.038 | 1.038 | -0.006 (-0.57%) | 13,899,803 |
27 Jun 2023 | CNY | 1.026 | 1.044 | 1.024 | 1.044 | 1.044 | +0.019 (+1.85%) | 14,706,500 |
26 Jun 2023 | CNY | 1.034 | 1.038 | 1.024 | 1.025 | 1.025 | -0.01 (-0.97%) | 12,269,700 |
21 Jun 2023 | CNY | 1.053 | 1.057 | 1.035 | 1.035 | 1.035 | -0.018 (-1.71%) | 7,683,600 |
20 Jun 2023 | CNY | 1.061 | 1.061 | 1.051 | 1.053 | 1.053 | -0.01 (-0.94%) | 7,632,000 |
19 Jun 2023 | CNY | 1.082 | 1.082 | 1.06 | 1.063 | 1.063 | -0.017 (-1.57%) | 8,245,800 |
16 Jun 2023 | CNY | 1.074 | 1.081 | 1.074 | 1.08 | 1.08 | +0.006 (+0.56%) | 8,849,000 |
15 Jun 2023 | CNY | 1.06 | 1.075 | 1.049 | 1.074 | 1.074 | +0.011 (+1.03%) | 9,111,000 |
14 Jun 2023 | CNY | 1.065 | 1.068 | 1.057 | 1.063 | 1.063 | +0.004 (+0.38%) | 8,178,400 |
13 Jun 2023 | CNY | 1.06 | 1.064 | 1.054 | 1.059 | 1.059 | -0.001 (-0.09%) | 8,108,600 |
12 Jun 2023 | CNY | 1.068 | 1.068 | 1.053 | 1.06 | 1.06 | -0.007 (-0.66%) | 13,058,100 |
9 Jun 2023 | CNY | 1.063 | 1.069 | 1.057 | 1.067 | 1.067 | +0.012 (+1.14%) | 8,999,500 |
8 Jun 2023 | CNY | 1.047 | 1.061 | 1.047 | 1.055 | 1.055 | +0.007 (+0.67%) | 10,030,500 |
7 Jun 2023 | CNY | 1.063 | 1.064 | 1.046 | 1.048 | 1.048 | -0.007 (-0.66%) | 11,786,000 |
6 Jun 2023 | CNY | 1.068 | 1.074 | 1.054 | 1.055 | 1.055 | -0.014 (-1.31%) | 11,248,600 |
5 Jun 2023 | CNY | 1.075 | 1.076 | 1.064 | 1.069 | 1.069 | -0.012 (-1.11%) | 8,394,100 |
2 Jun 2023 | CNY | 1.053 | 1.081 | 1.053 | 1.081 | 1.081 | +0.036 (+3.44%) | 9,992,600 |
1 Jun 2023 | CNY | 1.035 | 1.054 | 1.034 | 1.045 | 1.045 | +0.009 (+0.87%) | 9,246,100 |
31 May 2023 | CNY | 1.039 | 1.04 | 1.03 | 1.036 | 1.036 | -0.003 (-0.29%) | 8,624,900 |
30 May 2023 | CNY | 1.038 | 1.042 | 1.024 | 1.039 | 1.039 | +0.001 (+0.10%) | 8,767,600 |
29 May 2023 | CNY | 1.039 | 1.046 | 1.034 | 1.038 | 1.038 | -0.004 (-0.38%) | 7,970,600 |
26 May 2023 | CNY | 1.042 | 1.047 | 1.025 | 1.042 | 1.042 | 0.0 (0.0%) | 8,278,400 |
25 May 2023 | CNY | 1.068 | 1.068 | 1.033 | 1.042 | 1.042 | -0.015 (-1.42%) | 10,539,500 |
24 May 2023 | CNY | 1.062 | 1.069 | 1.054 | 1.057 | 1.057 | -0.005 (-0.47%) | 8,135,100 |
23 May 2023 | CNY | 1.078 | 1.08 | 1.061 | 1.062 | 1.062 | -0.017 (-1.58%) | 16,509,300 |
22 May 2023 | CNY | 1.082 | 1.084 | 1.076 | 1.079 | 1.079 | 0.0 (0.0%) | 10,195,400 |
19 May 2023 | CNY | 1.085 | 1.085 | 1.07 | 1.079 | 1.079 | -0.008 (-0.74%) | 7,010,000 |
18 May 2023 | CNY | 1.1 | 1.1 | 1.08 | 1.087 | 1.087 | -0.002 (-0.18%) | 8,088,500 |