Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 0.906 | 0.919 | 0.903 | 0.907 | 0.907 | -0.005 (-0.55%) | 17,888,600 |
23 May 2023 | CNY | 0.927 | 0.927 | 0.911 | 0.912 | 0.912 | -0.015 (-1.62%) | 16,489,900 |
22 May 2023 | CNY | 0.929 | 0.929 | 0.918 | 0.927 | 0.927 | +0.002 (+0.22%) | 22,170,900 |
19 May 2023 | CNY | 0.917 | 0.929 | 0.917 | 0.925 | 0.925 | +0.008 (+0.87%) | 22,658,700 |
18 May 2023 | CNY | 0.911 | 0.922 | 0.909 | 0.917 | 0.917 | +0.011 (+1.21%) | 14,853,100 |
17 May 2023 | CNY | 0.901 | 0.91 | 0.9 | 0.906 | 0.906 | +0.003 (+0.33%) | 21,771,100 |
16 May 2023 | CNY | 0.92 | 0.92 | 0.9 | 0.903 | 0.903 | -0.013 (-1.42%) | 21,652,000 |
15 May 2023 | CNY | 0.906 | 0.916 | 0.903 | 0.916 | 0.916 | +0.009 (+0.99%) | 22,998,700 |
12 May 2023 | CNY | 0.92 | 0.92 | 0.906 | 0.907 | 0.907 | -0.01 (-1.09%) | 21,090,900 |
11 May 2023 | CNY | 0.922 | 0.923 | 0.914 | 0.917 | 0.917 | -0.001 (-0.11%) | 18,114,600 |
10 May 2023 | CNY | 0.894 | 0.918 | 0.894 | 0.918 | 0.918 | +0.017 (+1.89%) | 25,373,500 |
9 May 2023 | CNY | 0.915 | 0.922 | 0.899 | 0.901 | 0.901 | -0.006 (-0.66%) | 23,418,501 |
8 May 2023 | CNY | 0.889 | 0.907 | 0.889 | 0.907 | 0.907 | +0.018 (+2.02%) | 25,444,000 |
5 May 2023 | CNY | 0.898 | 0.899 | 0.885 | 0.889 | 0.889 | -0.011 (-1.22%) | 17,307,102 |
4 May 2023 | CNY | 0.911 | 0.911 | 0.895 | 0.9 | 0.9 | -0.011 (-1.21%) | 24,155,001 |
28 Apr 2023 | CNY | 0.903 | 0.911 | 0.903 | 0.911 | 0.911 | +0.01 (+1.11%) | 21,755,300 |
27 Apr 2023 | CNY | 0.902 | 0.907 | 0.896 | 0.901 | 0.901 | -0.004 (-0.44%) | 28,858,700 |
26 Apr 2023 | CNY | 0.904 | 0.917 | 0.897 | 0.905 | 0.905 | -0.007 (-0.77%) | 28,191,703 |
25 Apr 2023 | CNY | 0.933 | 0.933 | 0.902 | 0.912 | 0.912 | -0.027 (-2.88%) | 28,518,800 |
24 Apr 2023 | CNY | 0.944 | 0.952 | 0.935 | 0.939 | 0.939 | -0.014 (-1.47%) | 33,004,500 |
21 Apr 2023 | CNY | 1.006 | 1.015 | 0.951 | 0.953 | 0.953 | -0.051 (-5.08%) | 32,777,400 |
20 Apr 2023 | CNY | 0.992 | 1.004 | 0.991 | 1.004 | 1.004 | +0.007 (+0.70%) | 25,629,600 |
19 Apr 2023 | CNY | 1.005 | 1.01 | 0.994 | 0.997 | 0.997 | -0.008 (-0.80%) | 30,891,400 |
18 Apr 2023 | CNY | 1.01 | 1.011 | 0.994 | 1.005 | 1.005 | -0.004 (-0.40%) | 34,182,701 |
17 Apr 2023 | CNY | 1.024 | 1.024 | 1.004 | 1.009 | 1.009 | -0.008 (-0.79%) | 31,900,501 |
14 Apr 2023 | CNY | 1.002 | 1.019 | 0.992 | 1.017 | 1.017 | +0.015 (+1.50%) | 36,042,300 |
13 Apr 2023 | CNY | 1.029 | 1.029 | 1.001 | 1.002 | 1.002 | -0.034 (-3.28%) | 33,705,604 |
12 Apr 2023 | CNY | 1.022 | 1.038 | 1.02 | 1.036 | 1.036 | +0.013 (+1.27%) | 31,848,400 |
11 Apr 2023 | CNY | 1.022 | 1.028 | 1.009 | 1.023 | 1.023 | 0.0 (0.0%) | 33,672,614 |
10 Apr 2023 | CNY | 1.046 | 1.058 | 1.02 | 1.023 | 1.023 | -0.019 (-1.82%) | 31,972,200 |