Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 1.408 | 1.409 | 1.387 | 1.388 | 1.388 | -0.02 (-1.42%) | 8,279,300 |
22 May 2023 | CNY | 1.4 | 1.414 | 1.395 | 1.408 | 1.408 | +0.008 (+0.57%) | 8,184,500 |
19 May 2023 | CNY | 1.402 | 1.408 | 1.393 | 1.4 | 1.4 | -0.002 (-0.14%) | 9,239,800 |
18 May 2023 | CNY | 1.406 | 1.412 | 1.396 | 1.402 | 1.402 | -0.003 (-0.21%) | 12,081,900 |
17 May 2023 | CNY | 1.411 | 1.415 | 1.4 | 1.405 | 1.405 | -0.006 (-0.43%) | 7,406,600 |
16 May 2023 | CNY | 1.416 | 1.419 | 1.407 | 1.411 | 1.411 | -0.005 (-0.35%) | 8,077,600 |
15 May 2023 | CNY | 1.396 | 1.417 | 1.392 | 1.416 | 1.416 | +0.019 (+1.36%) | 11,259,400 |
12 May 2023 | CNY | 1.416 | 1.419 | 1.397 | 1.397 | 1.397 | -0.018 (-1.27%) | 19,335,200 |
11 May 2023 | CNY | 1.417 | 1.423 | 1.413 | 1.415 | 1.415 | -0.002 (-0.14%) | 6,448,300 |
10 May 2023 | CNY | 1.425 | 1.428 | 1.414 | 1.417 | 1.417 | -0.012 (-0.84%) | 11,490,800 |
9 May 2023 | CNY | 1.435 | 1.448 | 1.428 | 1.429 | 1.429 | -0.008 (-0.56%) | 11,859,600 |
8 May 2023 | CNY | 1.429 | 1.441 | 1.42 | 1.437 | 1.437 | +0.014 (+0.98%) | 8,420,500 |
5 May 2023 | CNY | 1.428 | 1.432 | 1.416 | 1.423 | 1.423 | -0.004 (-0.28%) | 3,169,800 |
4 May 2023 | CNY | 1.428 | 1.429 | 1.415 | 1.427 | 1.427 | 0.0 (0.0%) | 8,425,300 |
28 Apr 2023 | CNY | 1.417 | 1.428 | 1.417 | 1.427 | 1.427 | +0.012 (+0.85%) | 6,325,000 |
27 Apr 2023 | CNY | 1.403 | 1.419 | 1.398 | 1.415 | 1.415 | +0.013 (+0.93%) | 7,909,100 |
26 Apr 2023 | CNY | 1.409 | 1.41 | 1.396 | 1.402 | 1.402 | -0.003 (-0.21%) | 81,007,500 |
25 Apr 2023 | CNY | 1.414 | 1.417 | 1.393 | 1.405 | 1.405 | -0.009 (-0.64%) | 44,231,200 |
24 Apr 2023 | CNY | 1.431 | 1.432 | 1.408 | 1.414 | 1.414 | -0.017 (-1.19%) | 18,203,600 |
21 Apr 2023 | CNY | 1.458 | 1.459 | 1.43 | 1.431 | 1.431 | -0.028 (-1.92%) | 82,607,300 |
20 Apr 2023 | CNY | 1.466 | 1.466 | 1.452 | 1.459 | 1.459 | -0.004 (-0.27%) | 76,222,000 |
19 Apr 2023 | CNY | 1.473 | 1.473 | 1.46 | 1.463 | 1.463 | -0.01 (-0.68%) | 4,016,700 |
18 Apr 2023 | CNY | 1.469 | 1.475 | 1.467 | 1.473 | 1.473 | +0.004 (+0.27%) | 10,187,100 |
17 Apr 2023 | CNY | 1.449 | 1.469 | 1.449 | 1.469 | 1.469 | +0.021 (+1.45%) | 11,534,600 |
14 Apr 2023 | CNY | 1.442 | 1.452 | 1.442 | 1.448 | 1.448 | +0.006 (+0.42%) | 14,221,200 |
13 Apr 2023 | CNY | 1.448 | 1.448 | 1.439 | 1.442 | 1.442 | -0.008 (-0.55%) | 16,216,100 |
12 Apr 2023 | CNY | 1.452 | 1.454 | 1.447 | 1.45 | 1.45 | -0.002 (-0.14%) | 9,223,600 |
11 Apr 2023 | CNY | 1.454 | 1.458 | 1.446 | 1.452 | 1.452 | -0.002 (-0.14%) | 5,144,800 |
10 Apr 2023 | CNY | 1.461 | 1.462 | 1.453 | 1.454 | 1.454 | -0.006 (-0.41%) | 6,641,700 |
7 Apr 2023 | CNY | 1.446 | 1.463 | 1.446 | 1.46 | 1.46 | +0.011 (+0.76%) | 10,002,700 |