Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 1.383 | 1.383 | 1.352 | 1.353 | 1.353 | -0.021 (-1.53%) | 11,941,200 |
22 May 2023 | CNY | 1.371 | 1.378 | 1.367 | 1.374 | 1.374 | 0.0 (0.0%) | 9,045,500 |
19 May 2023 | CNY | 1.378 | 1.38 | 1.367 | 1.374 | 1.374 | -0.007 (-0.51%) | 9,472,600 |
18 May 2023 | CNY | 1.373 | 1.388 | 1.373 | 1.381 | 1.381 | +0.011 (+0.80%) | 11,061,900 |
17 May 2023 | CNY | 1.369 | 1.376 | 1.36 | 1.37 | 1.37 | -0.002 (-0.15%) | 7,615,800 |
16 May 2023 | CNY | 1.391 | 1.391 | 1.366 | 1.372 | 1.372 | -0.016 (-1.15%) | 15,034,900 |
15 May 2023 | CNY | 1.376 | 1.388 | 1.356 | 1.388 | 1.388 | +0.012 (+0.87%) | 13,182,200 |
12 May 2023 | CNY | 1.395 | 1.404 | 1.376 | 1.376 | 1.376 | -0.019 (-1.36%) | 11,786,500 |
11 May 2023 | CNY | 1.405 | 1.409 | 1.394 | 1.395 | 1.395 | -0.013 (-0.92%) | 13,966,007 |
10 May 2023 | CNY | 1.414 | 1.424 | 1.401 | 1.408 | 1.408 | -0.011 (-0.78%) | 18,130,600 |
9 May 2023 | CNY | 1.47 | 1.477 | 1.418 | 1.419 | 1.419 | -0.023 (-1.60%) | 17,591,693 |
8 May 2023 | CNY | 1.419 | 1.443 | 1.415 | 1.442 | 1.442 | +0.034 (+2.41%) | 14,824,700 |
5 May 2023 | CNY | 1.413 | 1.422 | 1.403 | 1.408 | 1.408 | -0.01 (-0.71%) | 8,400,100 |
4 May 2023 | CNY | 1.41 | 1.419 | 1.401 | 1.418 | 1.418 | -0.001 (-0.07%) | 12,539,200 |
28 Apr 2023 | CNY | 1.405 | 1.421 | 1.39 | 1.419 | 1.419 | +0.026 (+1.87%) | 8,661,600 |
27 Apr 2023 | CNY | 1.385 | 1.406 | 1.38 | 1.393 | 1.393 | +0.008 (+0.58%) | 7,259,800 |
26 Apr 2023 | CNY | 1.415 | 1.415 | 1.378 | 1.385 | 1.385 | -0.024 (-1.70%) | 7,953,600 |
25 Apr 2023 | CNY | 1.423 | 1.455 | 1.392 | 1.409 | 1.409 | -0.014 (-0.98%) | 7,432,100 |
24 Apr 2023 | CNY | 1.43 | 1.439 | 1.416 | 1.423 | 1.423 | -0.008 (-0.56%) | 9,469,700 |
21 Apr 2023 | CNY | 1.469 | 1.473 | 1.43 | 1.431 | 1.431 | -0.038 (-2.59%) | 6,275,500 |
20 Apr 2023 | CNY | 1.456 | 1.47 | 1.451 | 1.469 | 1.469 | +0.014 (+0.96%) | 37,411,400 |
19 Apr 2023 | CNY | 1.47 | 1.471 | 1.454 | 1.455 | 1.455 | -0.012 (-0.82%) | 9,998,100 |
18 Apr 2023 | CNY | 1.469 | 1.473 | 1.454 | 1.467 | 1.467 | +0.002 (+0.14%) | 27,438,400 |
17 Apr 2023 | CNY | 1.455 | 1.467 | 1.445 | 1.465 | 1.465 | +0.01 (+0.69%) | 16,291,000 |
14 Apr 2023 | CNY | 1.444 | 1.456 | 1.437 | 1.455 | 1.455 | +0.014 (+0.97%) | 12,458,900 |
13 Apr 2023 | CNY | 1.448 | 1.457 | 1.441 | 1.441 | 1.441 | -0.017 (-1.17%) | 89,712,500 |
12 Apr 2023 | CNY | 1.439 | 1.465 | 1.436 | 1.458 | 1.458 | +0.025 (+1.74%) | 65,421,600 |
11 Apr 2023 | CNY | 1.432 | 1.438 | 1.425 | 1.433 | 1.433 | -0.008 (-0.56%) | 10,849,600 |
10 Apr 2023 | CNY | 1.454 | 1.483 | 1.437 | 1.441 | 1.441 | -0.013 (-0.89%) | 6,871,200 |
7 Apr 2023 | CNY | 1.447 | 1.467 | 1.434 | 1.454 | 1.454 | +0.011 (+0.76%) | 83,304,800 |