Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 1.093 | 1.094 | 1.085 | 1.089 | 1.089 | -0.006 (-0.55%) | 6,788,401 |
16 May 2023 | CNY | 1.104 | 1.105 | 1.093 | 1.095 | 1.095 | -0.009 (-0.82%) | 7,107,701 |
15 May 2023 | CNY | 1.066 | 1.104 | 1.064 | 1.104 | 1.104 | +0.037 (+3.47%) | 9,740,200 |
12 May 2023 | CNY | 1.1 | 1.1 | 1.066 | 1.067 | 1.067 | -0.034 (-3.09%) | 9,925,300 |
11 May 2023 | CNY | 1.11 | 1.11 | 1.098 | 1.101 | 1.101 | -0.008 (-0.72%) | 7,455,200 |
10 May 2023 | CNY | 1.104 | 1.119 | 1.104 | 1.109 | 1.109 | +0.004 (+0.36%) | 8,500,900 |
9 May 2023 | CNY | 1.123 | 1.129 | 1.104 | 1.105 | 1.105 | -0.019 (-1.69%) | 8,663,300 |
8 May 2023 | CNY | 1.104 | 1.128 | 1.096 | 1.124 | 1.124 | +0.018 (+1.63%) | 8,536,602 |
5 May 2023 | CNY | 1.126 | 1.128 | 1.102 | 1.106 | 1.106 | -0.02 (-1.78%) | 7,696,600 |
4 May 2023 | CNY | 1.127 | 1.139 | 1.123 | 1.126 | 1.126 | 0.0 (0.0%) | 7,683,000 |
28 Apr 2023 | CNY | 1.124 | 1.132 | 1.117 | 1.126 | 1.126 | +0.007 (+0.63%) | 10,709,800 |
27 Apr 2023 | CNY | 1.116 | 1.127 | 1.105 | 1.119 | 1.119 | +0.004 (+0.36%) | 10,079,200 |
26 Apr 2023 | CNY | 1.102 | 1.126 | 1.089 | 1.115 | 1.115 | +0.011 (+1.00%) | 12,341,700 |
25 Apr 2023 | CNY | 1.136 | 1.143 | 1.093 | 1.104 | 1.104 | -0.03 (-2.65%) | 10,434,500 |
24 Apr 2023 | CNY | 1.156 | 1.156 | 1.1 | 1.134 | 1.134 | -0.022 (-1.90%) | 12,159,400 |
21 Apr 2023 | CNY | 1.183 | 1.185 | 1.156 | 1.156 | 1.156 | -0.027 (-2.28%) | 10,346,800 |
20 Apr 2023 | CNY | 1.205 | 1.205 | 1.174 | 1.183 | 1.183 | -0.025 (-2.07%) | 10,513,400 |
19 Apr 2023 | CNY | 1.208 | 1.22 | 1.204 | 1.208 | 1.208 | +0.001 (+0.08%) | 15,178,500 |
18 Apr 2023 | CNY | 1.21 | 1.225 | 1.203 | 1.207 | 1.207 | -0.007 (-0.58%) | 11,625,200 |
17 Apr 2023 | CNY | 1.209 | 1.216 | 1.194 | 1.214 | 1.214 | +0.009 (+0.75%) | 17,011,400 |
14 Apr 2023 | CNY | 1.172 | 1.206 | 1.172 | 1.205 | 1.205 | +0.036 (+3.08%) | 12,387,500 |
13 Apr 2023 | CNY | 1.178 | 1.187 | 1.165 | 1.169 | 1.169 | -0.009 (-0.76%) | 10,661,400 |
12 Apr 2023 | CNY | 1.173 | 1.186 | 1.168 | 1.178 | 1.178 | +0.005 (+0.43%) | 11,338,900 |
11 Apr 2023 | CNY | 1.146 | 1.173 | 1.138 | 1.173 | 1.173 | +0.027 (+2.36%) | 12,426,900 |
10 Apr 2023 | CNY | 1.132 | 1.148 | 1.132 | 1.146 | 1.146 | +0.006 (+0.53%) | 9,737,600 |
7 Apr 2023 | CNY | 1.146 | 1.149 | 1.138 | 1.14 | 1.14 | -0.005 (-0.44%) | 11,375,100 |
6 Apr 2023 | CNY | 1.133 | 1.146 | 1.126 | 1.145 | 1.145 | +0.015 (+1.33%) | 13,072,100 |
4 Apr 2023 | CNY | 1.136 | 1.136 | 1.123 | 1.13 | 1.13 | -0.006 (-0.53%) | 12,366,800 |
3 Apr 2023 | CNY | 1.138 | 1.139 | 1.124 | 1.136 | 1.136 | +0.002 (+0.18%) | 10,243,200 |
31 Mar 2023 | CNY | 1.125 | 1.139 | 1.125 | 1.134 | 1.134 | +0.009 (+0.80%) | 10,581,300 |