Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | CNY | 0.933 | 0.986 | 0.93 | 0.971 | 0.971 | +0.041 (+4.41%) | 179,040,695 |
5 May 2023 | CNY | 0.919 | 0.943 | 0.918 | 0.93 | 0.93 | +0.011 (+1.20%) | 87,106,506 |
4 May 2023 | CNY | 0.894 | 0.92 | 0.882 | 0.919 | 0.919 | +0.024 (+2.68%) | 79,025,700 |
28 Apr 2023 | CNY | 0.885 | 0.902 | 0.884 | 0.895 | 0.895 | +0.01 (+1.13%) | 66,157,001 |
27 Apr 2023 | CNY | 0.884 | 0.887 | 0.877 | 0.885 | 0.885 | -0.005 (-0.56%) | 43,661,400 |
26 Apr 2023 | CNY | 0.895 | 0.895 | 0.876 | 0.89 | 0.89 | -0.007 (-0.78%) | 79,271,404 |
25 Apr 2023 | CNY | 0.878 | 0.898 | 0.878 | 0.897 | 0.897 | +0.017 (+1.93%) | 151,249,420 |
24 Apr 2023 | CNY | 0.886 | 0.893 | 0.878 | 0.88 | 0.88 | -0.006 (-0.68%) | 61,639,003 |
21 Apr 2023 | CNY | 0.894 | 0.903 | 0.885 | 0.886 | 0.886 | -0.01 (-1.12%) | 67,350,901 |
20 Apr 2023 | CNY | 0.898 | 0.904 | 0.889 | 0.896 | 0.896 | -0.003 (-0.33%) | 74,056,000 |
19 Apr 2023 | CNY | 0.9 | 0.906 | 0.895 | 0.899 | 0.899 | -0.002 (-0.22%) | 72,892,500 |
18 Apr 2023 | CNY | 0.89 | 0.907 | 0.889 | 0.901 | 0.901 | +0.01 (+1.12%) | 73,820,934 |
17 Apr 2023 | CNY | 0.875 | 0.891 | 0.872 | 0.891 | 0.891 | +0.016 (+1.83%) | 70,759,900 |
14 Apr 2023 | CNY | 0.873 | 0.88 | 0.871 | 0.875 | 0.875 | +0.001 (+0.11%) | 58,540,800 |
13 Apr 2023 | CNY | 0.864 | 0.876 | 0.86 | 0.874 | 0.874 | +0.009 (+1.04%) | 72,188,001 |
12 Apr 2023 | CNY | 0.862 | 0.867 | 0.86 | 0.865 | 0.865 | +0.003 (+0.35%) | 61,142,200 |
11 Apr 2023 | CNY | 0.862 | 0.865 | 0.86 | 0.862 | 0.862 | 0.0 (0.0%) | 60,712,700 |
10 Apr 2023 | CNY | 0.863 | 0.864 | 0.859 | 0.862 | 0.862 | 0.0 (0.0%) | 54,271,900 |
7 Apr 2023 | CNY | 0.859 | 0.863 | 0.857 | 0.862 | 0.862 | +0.003 (+0.35%) | 53,259,909 |
6 Apr 2023 | CNY | 0.859 | 0.861 | 0.857 | 0.859 | 0.859 | -0.003 (-0.35%) | 58,013,807 |
4 Apr 2023 | CNY | 0.858 | 0.862 | 0.856 | 0.862 | 0.862 | +0.003 (+0.35%) | 52,455,800 |
3 Apr 2023 | CNY | 0.856 | 0.859 | 0.853 | 0.859 | 0.859 | +0.003 (+0.35%) | 74,882,200 |
31 Mar 2023 | CNY | 0.86 | 0.865 | 0.855 | 0.856 | 0.856 | -0.004 (-0.47%) | 73,712,600 |
30 Mar 2023 | CNY | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | +0.006 (+0.70%) | 74,259,300 |
29 Mar 2023 | CNY | 0.856 | 0.86 | 0.853 | 0.854 | 0.854 | -0.002 (-0.23%) | 53,535,706 |
28 Mar 2023 | CNY | 0.853 | 0.858 | 0.852 | 0.856 | 0.856 | +0.003 (+0.35%) | 70,995,204 |
27 Mar 2023 | CNY | 0.86 | 0.861 | 0.85 | 0.853 | 0.853 | -0.007 (-0.81%) | 66,858,320 |
24 Mar 2023 | CNY | 0.87 | 0.87 | 0.859 | 0.86 | 0.86 | -0.01 (-1.15%) | 68,738,500 |
23 Mar 2023 | CNY | 0.861 | 0.871 | 0.86 | 0.87 | 0.87 | +0.006 (+0.69%) | 68,489,306 |
22 Mar 2023 | CNY | 0.858 | 0.866 | 0.857 | 0.864 | 0.864 | +0.006 (+0.70%) | 59,144,200 |