Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 0.973 | 0.973 | 0.938 | 0.94 | 0.94 | -0.005 (-0.53%) | 949,600 |
13 Jul 2023 | CNY | 0.935 | 0.947 | 0.935 | 0.945 | 0.945 | +0.002 (+0.21%) | 2,184,200 |
12 Jul 2023 | CNY | 0.965 | 0.965 | 0.941 | 0.943 | 0.943 | -0.013 (-1.36%) | 2,199,600 |
11 Jul 2023 | CNY | 0.924 | 0.959 | 0.924 | 0.956 | 0.956 | +0.026 (+2.80%) | 2,207,800 |
10 Jul 2023 | CNY | 0.925 | 0.937 | 0.925 | 0.93 | 0.93 | +0.002 (+0.22%) | 320,910 |
7 Jul 2023 | CNY | 0.943 | 0.943 | 0.92 | 0.928 | 0.928 | -0.014 (-1.49%) | 1,364,800 |
6 Jul 2023 | CNY | 0.951 | 0.951 | 0.932 | 0.942 | 0.942 | +0.003 (+0.32%) | 2,395,800 |
5 Jul 2023 | CNY | 0.98 | 0.98 | 0.938 | 0.939 | 0.939 | -0.014 (-1.47%) | 1,874,300 |
4 Jul 2023 | CNY | 0.917 | 0.957 | 0.917 | 0.953 | 0.953 | +0.038 (+4.15%) | 5,706,500 |
3 Jul 2023 | CNY | 0.917 | 0.925 | 0.911 | 0.915 | 0.915 | +0.003 (+0.33%) | 1,349,840 |
30 Jun 2023 | CNY | 0.9 | 0.913 | 0.897 | 0.912 | 0.912 | +0.009 (+1.00%) | 900,900 |
29 Jun 2023 | CNY | 0.875 | 0.906 | 0.875 | 0.903 | 0.903 | +0.011 (+1.23%) | 2,473,600 |
28 Jun 2023 | CNY | 0.902 | 0.922 | 0.88 | 0.892 | 0.892 | -0.022 (-2.41%) | 3,115,900 |
27 Jun 2023 | CNY | 0.895 | 0.916 | 0.895 | 0.914 | 0.914 | +0.005 (+0.55%) | 640,500 |
26 Jun 2023 | CNY | 0.942 | 0.942 | 0.909 | 0.909 | 0.909 | -0.029 (-3.09%) | 730,800 |
21 Jun 2023 | CNY | 0.981 | 0.981 | 0.938 | 0.938 | 0.938 | -0.017 (-1.78%) | 3,186,300 |
20 Jun 2023 | CNY | 0.976 | 0.988 | 0.94 | 0.955 | 0.955 | +0.007 (+0.74%) | 2,133,610 |
19 Jun 2023 | CNY | 0.936 | 0.949 | 0.926 | 0.948 | 0.948 | +0.022 (+2.38%) | 1,154,300 |
16 Jun 2023 | CNY | 0.934 | 0.934 | 0.913 | 0.926 | 0.926 | +0.012 (+1.31%) | 1,510,000 |
15 Jun 2023 | CNY | 0.926 | 0.926 | 0.901 | 0.914 | 0.914 | +0.005 (+0.55%) | 913,910 |
14 Jun 2023 | CNY | 0.929 | 0.929 | 0.902 | 0.909 | 0.909 | -0.001 (-0.11%) | 6,082,000 |
13 Jun 2023 | CNY | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | +0.019 (+2.13%) | 688,300 |
12 Jun 2023 | CNY | 0.86 | 0.892 | 0.86 | 0.891 | 0.891 | +0.022 (+2.53%) | 1,030,800 |
9 Jun 2023 | CNY | 0.853 | 0.873 | 0.853 | 0.869 | 0.869 | +0.009 (+1.05%) | 602,000 |
8 Jun 2023 | CNY | 0.861 | 0.87 | 0.856 | 0.86 | 0.86 | -0.007 (-0.81%) | 674,200 |
7 Jun 2023 | CNY | 0.865 | 0.872 | 0.865 | 0.867 | 0.867 | 0.0 (0.0%) | 2,803,200 |
6 Jun 2023 | CNY | 0.894 | 0.894 | 0.865 | 0.867 | 0.867 | -0.024 (-2.69%) | 1,141,600 |
5 Jun 2023 | CNY | 0.89 | 0.893 | 0.881 | 0.891 | 0.891 | +0.007 (+0.79%) | 4,775,900 |
2 Jun 2023 | CNY | 0.875 | 0.887 | 0.875 | 0.884 | 0.884 | +0.007 (+0.80%) | 993,600 |
1 Jun 2023 | CNY | 0.865 | 0.882 | 0.86 | 0.877 | 0.877 | +0.012 (+1.39%) | 695,900 |