Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 1.016 | 1.05 | 0.998 | 0.999 | 0.999 | 0.0 (0.0%) | 167,500 |
18 May 2023 | CNY | 0.998 | 1 | 0.993 | 0.999 | 0.999 | -0.001 (-0.10%) | 215,301 |
17 May 2023 | CNY | 1 | 1.005 | 0.999 | 1 | 1 | -0.008 (-0.79%) | 422,000 |
16 May 2023 | CNY | 1.008 | 1.008 | 1.005 | 1.008 | 1.008 | +0.005 (+0.50%) | 103,400 |
15 May 2023 | CNY | 0.988 | 1.003 | 0.988 | 1.003 | 1.003 | +0.016 (+1.62%) | 106,800 |
12 May 2023 | CNY | 0.993 | 0.997 | 0.987 | 0.987 | 0.987 | -0.006 (-0.60%) | 211,100 |
11 May 2023 | CNY | 0.996 | 0.996 | 0.993 | 0.993 | 0.993 | -0.001 (-0.10%) | 16,000 |
10 May 2023 | CNY | 0.992 | 0.994 | 0.991 | 0.994 | 0.994 | -0.01 (-1.00%) | 301,700 |
9 May 2023 | CNY | 1.008 | 1.011 | 1.004 | 1.004 | 1.004 | -0.005 (-0.50%) | 223,500 |
8 May 2023 | CNY | 1.008 | 1.01 | 1.003 | 1.009 | 1.009 | +0.004 (+0.40%) | 259,303 |
5 May 2023 | CNY | 1.009 | 1.009 | 1.004 | 1.005 | 1.005 | +0.004 (+0.40%) | 268,637 |
4 May 2023 | CNY | 1.001 | 1.007 | 1.001 | 1.001 | 1.001 | -0.011 (-1.09%) | 508,200 |
28 Apr 2023 | CNY | 1.016 | 1.016 | 1.01 | 1.012 | 1.012 | +0.006 (+0.60%) | 278,300 |
27 Apr 2023 | CNY | 0.993 | 1.006 | 0.992 | 1.006 | 1.006 | +0.004 (+0.40%) | 226,500 |
26 Apr 2023 | CNY | 0.981 | 1.002 | 0.981 | 1.002 | 1.002 | +0.007 (+0.70%) | 308,200 |
25 Apr 2023 | CNY | 1.03 | 1.03 | 0.992 | 0.995 | 0.995 | -0.01 (-1.00%) | 192,900 |
24 Apr 2023 | CNY | 1.019 | 1.019 | 1.005 | 1.005 | 1.005 | -0.014 (-1.37%) | 353,900 |
21 Apr 2023 | CNY | 1.035 | 1.035 | 1.019 | 1.019 | 1.019 | -0.021 (-2.02%) | 810,301 |
20 Apr 2023 | CNY | 1.04 | 1.042 | 1.04 | 1.04 | 1.04 | +0.002 (+0.19%) | 4,100 |
19 Apr 2023 | CNY | 1.056 | 1.056 | 1.038 | 1.038 | 1.038 | -0.012 (-1.14%) | 364,100 |
18 Apr 2023 | CNY | 1.046 | 1.05 | 1.046 | 1.05 | 1.05 | +0.004 (+0.38%) | 977,300 |
17 Apr 2023 | CNY | 1.12 | 1.12 | 1.017 | 1.046 | 1.046 | +0.012 (+1.16%) | 132,801 |
14 Apr 2023 | CNY | 1.029 | 1.034 | 1.029 | 1.034 | 1.034 | +0.005 (+0.49%) | 35,304 |
13 Apr 2023 | CNY | 1.03 | 1.03 | 1.028 | 1.029 | 1.029 | -0.012 (-1.15%) | 61,401 |
12 Apr 2023 | CNY | 1.044 | 1.044 | 1.038 | 1.041 | 1.041 | -0.005 (-0.48%) | 58,500 |
11 Apr 2023 | CNY | 1.055 | 1.055 | 1.043 | 1.046 | 1.046 | -0.004 (-0.38%) | 298,000 |
10 Apr 2023 | CNY | 1.053 | 1.053 | 1.05 | 1.05 | 1.05 | -0.001 (-0.10%) | 26,100 |
7 Apr 2023 | CNY | 1.047 | 1.051 | 1.047 | 1.051 | 1.051 | +0.012 (+1.15%) | 90,948 |
6 Apr 2023 | CNY | 1.038 | 1.04 | 1.037 | 1.039 | 1.039 | -0.001 (-0.10%) | 59,201 |
4 Apr 2023 | CNY | 1.038 | 1.04 | 1.035 | 1.04 | 1.04 | +0.003 (+0.29%) | 56,415 |