Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 0.786 | 0.807 | 0.786 | 0.801 | 0.801 | +0.014 (+1.78%) | 4,520,003 |
3 Jul 2023 | CNY | 0.792 | 0.792 | 0.779 | 0.787 | 0.787 | +0.002 (+0.25%) | 2,809,600 |
30 Jun 2023 | CNY | 0.78 | 0.788 | 0.777 | 0.785 | 0.785 | +0.005 (+0.64%) | 3,154,500 |
29 Jun 2023 | CNY | 0.772 | 0.785 | 0.77 | 0.78 | 0.78 | +0.013 (+1.69%) | 2,216,400 |
28 Jun 2023 | CNY | 0.78 | 0.78 | 0.76 | 0.767 | 0.767 | -0.02 (-2.54%) | 3,176,701 |
27 Jun 2023 | CNY | 0.778 | 0.788 | 0.775 | 0.787 | 0.787 | +0.011 (+1.42%) | 2,979,100 |
26 Jun 2023 | CNY | 0.796 | 0.809 | 0.774 | 0.776 | 0.776 | -0.02 (-2.51%) | 4,069,000 |
21 Jun 2023 | CNY | 0.821 | 0.821 | 0.795 | 0.796 | 0.796 | -0.025 (-3.05%) | 3,180,319 |
20 Jun 2023 | CNY | 0.809 | 0.821 | 0.805 | 0.821 | 0.821 | +0.016 (+1.99%) | 6,687,805 |
19 Jun 2023 | CNY | 0.795 | 0.805 | 0.793 | 0.805 | 0.805 | +0.01 (+1.26%) | 2,921,900 |
16 Jun 2023 | CNY | 0.776 | 0.796 | 0.776 | 0.795 | 0.795 | +0.021 (+2.71%) | 2,056,800 |
15 Jun 2023 | CNY | 0.772 | 0.78 | 0.772 | 0.774 | 0.774 | +0.001 (+0.13%) | 1,864,500 |
14 Jun 2023 | CNY | 0.765 | 0.776 | 0.764 | 0.773 | 0.773 | +0.002 (+0.26%) | 4,066,100 |
13 Jun 2023 | CNY | 0.753 | 0.772 | 0.748 | 0.771 | 0.771 | +0.018 (+2.39%) | 4,284,701 |
12 Jun 2023 | CNY | 0.744 | 0.755 | 0.744 | 0.753 | 0.753 | +0.011 (+1.48%) | 2,344,007 |
9 Jun 2023 | CNY | 0.731 | 0.743 | 0.727 | 0.742 | 0.742 | +0.007 (+0.95%) | 6,462,300 |
8 Jun 2023 | CNY | 0.733 | 0.736 | 0.726 | 0.735 | 0.735 | -0.004 (-0.54%) | 2,331,700 |
7 Jun 2023 | CNY | 0.734 | 0.744 | 0.734 | 0.739 | 0.739 | +0.005 (+0.68%) | 3,153,601 |
6 Jun 2023 | CNY | 0.762 | 0.762 | 0.731 | 0.734 | 0.734 | -0.023 (-3.04%) | 4,038,400 |
5 Jun 2023 | CNY | 0.75 | 0.764 | 0.746 | 0.757 | 0.757 | +0.001 (+0.13%) | 4,041,900 |
2 Jun 2023 | CNY | 0.759 | 0.76 | 0.751 | 0.756 | 0.756 | +0.003 (+0.40%) | 3,117,703 |
1 Jun 2023 | CNY | 0.737 | 0.759 | 0.737 | 0.753 | 0.753 | +0.012 (+1.62%) | 3,501,102 |
31 May 2023 | CNY | 0.739 | 0.741 | 0.732 | 0.741 | 0.741 | +0.003 (+0.41%) | 5,442,700 |
30 May 2023 | CNY | 0.723 | 0.739 | 0.723 | 0.738 | 0.738 | +0.011 (+1.51%) | 6,221,502 |
29 May 2023 | CNY | 0.729 | 0.736 | 0.726 | 0.727 | 0.727 | +0.003 (+0.41%) | 3,956,500 |
26 May 2023 | CNY | 0.72 | 0.724 | 0.718 | 0.724 | 0.724 | +0.005 (+0.70%) | 4,227,000 |
25 May 2023 | CNY | 0.721 | 0.726 | 0.711 | 0.719 | 0.719 | +0.004 (+0.56%) | 4,639,304 |
24 May 2023 | CNY | 0.714 | 0.726 | 0.713 | 0.715 | 0.715 | -0.004 (-0.56%) | 5,553,200 |
23 May 2023 | CNY | 0.726 | 0.728 | 0.719 | 0.719 | 0.719 | -0.011 (-1.51%) | 4,094,600 |
22 May 2023 | CNY | 0.732 | 0.737 | 0.724 | 0.73 | 0.73 | -0.002 (-0.27%) | 4,100,200 |