Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | CNY | 1.07 | 1.081 | 1.069 | 1.081 | 1.081 | +0.007 (+0.65%) | 794,700 |
19 May 2023 | CNY | 1.071 | 1.08 | 1.07 | 1.074 | 1.074 | +0.003 (+0.28%) | 426,300 |
18 May 2023 | CNY | 1.071 | 1.075 | 1.069 | 1.071 | 1.071 | -0.004 (-0.37%) | 405,200 |
17 May 2023 | CNY | 1.079 | 1.081 | 1.075 | 1.075 | 1.075 | -0.004 (-0.37%) | 749,106 |
16 May 2023 | CNY | 1.085 | 1.085 | 1.079 | 1.079 | 1.079 | -0.004 (-0.37%) | 29,100 |
15 May 2023 | CNY | 1.06 | 1.083 | 1.06 | 1.083 | 1.083 | +0.025 (+2.36%) | 770,400 |
12 May 2023 | CNY | 1.07 | 1.07 | 1.058 | 1.058 | 1.058 | -0.009 (-0.84%) | 146,000 |
11 May 2023 | CNY | 1.072 | 1.075 | 1.067 | 1.067 | 1.067 | +0.002 (+0.19%) | 412,000 |
10 May 2023 | CNY | 1.066 | 1.071 | 1.062 | 1.065 | 1.065 | -0.007 (-0.65%) | 1,104,100 |
9 May 2023 | CNY | 1.082 | 1.086 | 1.072 | 1.072 | 1.072 | -0.011 (-1.02%) | 425,500 |
8 May 2023 | CNY | 1.082 | 1.084 | 1.077 | 1.083 | 1.083 | +0.002 (+0.19%) | 1,882,800 |
5 May 2023 | CNY | 1.083 | 1.084 | 1.074 | 1.081 | 1.081 | +0.001 (+0.09%) | 23,578,700 |
4 May 2023 | CNY | 1.08 | 1.084 | 1.076 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,121,894 |
28 Apr 2023 | CNY | 1.084 | 1.092 | 1.084 | 1.09 | 1.09 | +0.006 (+0.55%) | 6,132,639 |
27 Apr 2023 | CNY | 1.076 | 1.085 | 1.076 | 1.084 | 1.084 | +0.011 (+1.03%) | 2,097,800 |
26 Apr 2023 | CNY | 1.067 | 1.08 | 1.066 | 1.073 | 1.073 | +0.003 (+0.28%) | 1,459,900 |
25 Apr 2023 | CNY | 1.08 | 1.08 | 1.061 | 1.07 | 1.07 | -0.009 (-0.83%) | 1,976,400 |
24 Apr 2023 | CNY | 1.091 | 1.096 | 1.078 | 1.079 | 1.079 | -0.011 (-1.01%) | 1,271,700 |
21 Apr 2023 | CNY | 1.113 | 1.113 | 1.09 | 1.09 | 1.09 | -0.024 (-2.15%) | 1,216,400 |
20 Apr 2023 | CNY | 1.116 | 1.119 | 1.113 | 1.114 | 1.114 | -0.002 (-0.18%) | 1,075,800 |
19 Apr 2023 | CNY | 1.127 | 1.127 | 1.115 | 1.116 | 1.116 | -0.011 (-0.98%) | 894,000 |
18 Apr 2023 | CNY | 1.125 | 1.132 | 1.125 | 1.127 | 1.127 | +0.003 (+0.27%) | 1,374,801 |
17 Apr 2023 | CNY | 1.107 | 1.124 | 1.107 | 1.124 | 1.124 | +0.013 (+1.17%) | 599,007 |
14 Apr 2023 | CNY | 1.109 | 1.114 | 1.107 | 1.111 | 1.111 | +0.007 (+0.63%) | 1,127,200 |
13 Apr 2023 | CNY | 1.112 | 1.112 | 1.103 | 1.104 | 1.104 | -0.013 (-1.16%) | 2,601,300 |
12 Apr 2023 | CNY | 1.122 | 1.122 | 1.117 | 1.117 | 1.117 | -0.007 (-0.62%) | 3,065,100 |
11 Apr 2023 | CNY | 1.129 | 1.135 | 1.121 | 1.124 | 1.124 | -0.002 (-0.18%) | 1,980,100 |
10 Apr 2023 | CNY | 1.13 | 1.13 | 1.126 | 1.126 | 1.126 | -0.003 (-0.27%) | 2,107,402 |
7 Apr 2023 | CNY | 1.12 | 1.129 | 1.12 | 1.129 | 1.129 | +0.012 (+1.07%) | 360,300 |
6 Apr 2023 | CNY | 1.119 | 1.12 | 1.11 | 1.117 | 1.117 | -0.002 (-0.18%) | 500,700 |