Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.71 | 0.711 | 0.69 | 0.697 | 0.697 | -0.011 (-1.55%) | 109,328,701 |
17 May 2023 | CNY | 0.71 | 0.716 | 0.702 | 0.708 | 0.708 | -0.001 (-0.14%) | 69,072,905 |
16 May 2023 | CNY | 0.711 | 0.716 | 0.706 | 0.709 | 0.709 | 0.0 (0.0%) | 98,026,300 |
15 May 2023 | CNY | 0.687 | 0.711 | 0.687 | 0.709 | 0.709 | +0.024 (+3.50%) | 182,455,212 |
12 May 2023 | CNY | 0.693 | 0.701 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 66,562,300 |
11 May 2023 | CNY | 0.683 | 0.704 | 0.683 | 0.695 | 0.695 | +0.007 (+1.02%) | 147,550,632 |
10 May 2023 | CNY | 0.676 | 0.693 | 0.669 | 0.688 | 0.688 | +0.012 (+1.78%) | 101,840,500 |
9 May 2023 | CNY | 0.688 | 0.688 | 0.674 | 0.676 | 0.676 | -0.011 (-1.60%) | 96,799,762 |
8 May 2023 | CNY | 0.683 | 0.691 | 0.679 | 0.687 | 0.687 | +0.007 (+1.03%) | 74,722,005 |
5 May 2023 | CNY | 0.691 | 0.691 | 0.674 | 0.68 | 0.68 | -0.013 (-1.88%) | 154,275,600 |
4 May 2023 | CNY | 0.695 | 0.705 | 0.69 | 0.693 | 0.693 | -0.004 (-0.57%) | 72,224,900 |
28 Apr 2023 | CNY | 0.702 | 0.708 | 0.692 | 0.697 | 0.697 | -0.005 (-0.71%) | 128,101,900 |
27 Apr 2023 | CNY | 0.698 | 0.706 | 0.692 | 0.702 | 0.702 | 0.0 (0.0%) | 95,766,501 |
26 Apr 2023 | CNY | 0.664 | 0.709 | 0.66 | 0.702 | 0.702 | +0.035 (+5.25%) | 191,147,001 |
25 Apr 2023 | CNY | 0.69 | 0.692 | 0.661 | 0.667 | 0.667 | -0.023 (-3.33%) | 131,230,900 |
24 Apr 2023 | CNY | 0.705 | 0.705 | 0.685 | 0.69 | 0.69 | -0.015 (-2.13%) | 140,375,602 |
21 Apr 2023 | CNY | 0.711 | 0.721 | 0.703 | 0.705 | 0.705 | -0.006 (-0.84%) | 151,301,500 |
20 Apr 2023 | CNY | 0.732 | 0.732 | 0.708 | 0.711 | 0.711 | -0.021 (-2.87%) | 188,794,300 |
19 Apr 2023 | CNY | 0.741 | 0.742 | 0.73 | 0.732 | 0.732 | -0.008 (-1.08%) | 106,050,300 |
18 Apr 2023 | CNY | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 131,390,201 |
17 Apr 2023 | CNY | 0.728 | 0.739 | 0.726 | 0.735 | 0.735 | +0.006 (+0.82%) | 100,615,300 |
14 Apr 2023 | CNY | 0.719 | 0.734 | 0.715 | 0.729 | 0.729 | +0.011 (+1.53%) | 155,399,305 |
13 Apr 2023 | CNY | 0.724 | 0.727 | 0.716 | 0.718 | 0.718 | -0.005 (-0.69%) | 80,607,554 |
12 Apr 2023 | CNY | 0.735 | 0.735 | 0.72 | 0.723 | 0.723 | -0.012 (-1.63%) | 105,113,200 |
11 Apr 2023 | CNY | 0.737 | 0.739 | 0.729 | 0.735 | 0.735 | -0.002 (-0.27%) | 94,440,483 |
10 Apr 2023 | CNY | 0.728 | 0.737 | 0.722 | 0.737 | 0.737 | +0.014 (+1.94%) | 155,588,802 |
7 Apr 2023 | CNY | 0.722 | 0.728 | 0.719 | 0.723 | 0.723 | +0.001 (+0.14%) | 93,490,201 |
6 Apr 2023 | CNY | 0.715 | 0.722 | 0.711 | 0.722 | 0.722 | +0.004 (+0.56%) | 79,248,819 |
4 Apr 2023 | CNY | 0.741 | 0.741 | 0.713 | 0.718 | 0.718 | -0.018 (-2.45%) | 187,161,201 |
3 Apr 2023 | CNY | 0.73 | 0.74 | 0.726 | 0.736 | 0.736 | +0.006 (+0.82%) | 93,330,501 |