Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 0.796 | 0.804 | 0.794 | 0.798 | 0.798 | +0.002 (+0.25%) | 1,497,500 |
16 May 2023 | CNY | 0.802 | 0.804 | 0.794 | 0.796 | 0.796 | -0.01 (-1.24%) | 1,783,100 |
15 May 2023 | CNY | 0.799 | 0.809 | 0.796 | 0.806 | 0.806 | +0.005 (+0.62%) | 798,100 |
12 May 2023 | CNY | 0.81 | 0.814 | 0.799 | 0.801 | 0.801 | -0.007 (-0.87%) | 2,027,900 |
11 May 2023 | CNY | 0.821 | 0.821 | 0.805 | 0.808 | 0.808 | -0.004 (-0.49%) | 1,721,100 |
10 May 2023 | CNY | 0.795 | 0.812 | 0.789 | 0.812 | 0.812 | +0.019 (+2.40%) | 5,521,400 |
9 May 2023 | CNY | 0.798 | 0.805 | 0.781 | 0.793 | 0.793 | -0.003 (-0.38%) | 2,963,700 |
8 May 2023 | CNY | 0.791 | 0.799 | 0.79 | 0.796 | 0.796 | +0.012 (+1.53%) | 3,690,900 |
5 May 2023 | CNY | 0.795 | 0.795 | 0.78 | 0.784 | 0.784 | -0.01 (-1.26%) | 4,509,400 |
4 May 2023 | CNY | 0.804 | 0.804 | 0.79 | 0.794 | 0.794 | -0.008 (-1.00%) | 2,219,000 |
28 Apr 2023 | CNY | 0.795 | 0.804 | 0.795 | 0.802 | 0.802 | +0.009 (+1.13%) | 5,090,800 |
27 Apr 2023 | CNY | 0.79 | 0.798 | 0.789 | 0.793 | 0.793 | -0.003 (-0.38%) | 4,078,400 |
26 Apr 2023 | CNY | 0.8 | 0.807 | 0.79 | 0.796 | 0.796 | -0.007 (-0.87%) | 6,032,300 |
25 Apr 2023 | CNY | 0.82 | 0.835 | 0.794 | 0.803 | 0.803 | -0.024 (-2.90%) | 7,837,600 |
24 Apr 2023 | CNY | 0.837 | 0.85 | 0.823 | 0.827 | 0.827 | -0.012 (-1.43%) | 5,653,800 |
21 Apr 2023 | CNY | 0.875 | 0.887 | 0.838 | 0.839 | 0.839 | -0.044 (-4.98%) | 6,396,800 |
20 Apr 2023 | CNY | 0.876 | 0.884 | 0.871 | 0.883 | 0.883 | +0.007 (+0.80%) | 7,942,500 |
19 Apr 2023 | CNY | 0.886 | 0.89 | 0.875 | 0.876 | 0.876 | -0.01 (-1.13%) | 4,192,200 |
18 Apr 2023 | CNY | 0.886 | 0.891 | 0.874 | 0.886 | 0.886 | 0.0 (0.0%) | 5,090,106 |
17 Apr 2023 | CNY | 0.887 | 0.894 | 0.883 | 0.886 | 0.886 | -0.008 (-0.89%) | 3,564,900 |
14 Apr 2023 | CNY | 0.88 | 0.896 | 0.874 | 0.894 | 0.894 | +0.013 (+1.48%) | 5,631,100 |
13 Apr 2023 | CNY | 0.91 | 0.91 | 0.88 | 0.881 | 0.881 | -0.031 (-3.40%) | 5,650,400 |
12 Apr 2023 | CNY | 0.902 | 0.913 | 0.899 | 0.912 | 0.912 | +0.01 (+1.11%) | 2,762,300 |
11 Apr 2023 | CNY | 0.896 | 0.905 | 0.888 | 0.902 | 0.902 | +0.006 (+0.67%) | 23,500,800 |
10 Apr 2023 | CNY | 0.918 | 0.931 | 0.896 | 0.896 | 0.896 | -0.021 (-2.29%) | 24,964,300 |
7 Apr 2023 | CNY | 0.91 | 0.918 | 0.905 | 0.917 | 0.917 | +0.005 (+0.55%) | 4,507,400 |
6 Apr 2023 | CNY | 0.9 | 0.919 | 0.897 | 0.912 | 0.912 | +0.011 (+1.22%) | 7,196,000 |
4 Apr 2023 | CNY | 0.891 | 0.901 | 0.887 | 0.901 | 0.901 | +0.007 (+0.78%) | 5,951,700 |
3 Apr 2023 | CNY | 0.882 | 0.895 | 0.882 | 0.894 | 0.894 | +0.017 (+1.94%) | 4,970,100 |
31 Mar 2023 | CNY | 0.864 | 0.878 | 0.86 | 0.877 | 0.877 | +0.013 (+1.50%) | 5,671,200 |