Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.705 | 0.705 | 0.696 | 0.702 | 0.702 | +0.002 (+0.29%) | 611,500 |
17 May 2023 | CNY | 0.7 | 0.701 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 15,000 |
16 May 2023 | CNY | 0.706 | 0.707 | 0.701 | 0.705 | 0.705 | -0.004 (-0.56%) | 319,400 |
15 May 2023 | CNY | 0.703 | 0.709 | 0.697 | 0.709 | 0.709 | +0.01 (+1.43%) | 593,800 |
12 May 2023 | CNY | 0.711 | 0.711 | 0.695 | 0.699 | 0.699 | -0.014 (-1.96%) | 1,229,300 |
11 May 2023 | CNY | 0.723 | 0.723 | 0.71 | 0.713 | 0.713 | +0.005 (+0.71%) | 914,100 |
10 May 2023 | CNY | 0.709 | 0.717 | 0.707 | 0.708 | 0.708 | -0.001 (-0.14%) | 1,538,500 |
9 May 2023 | CNY | 0.717 | 0.717 | 0.708 | 0.709 | 0.709 | -0.005 (-0.70%) | 64,900 |
8 May 2023 | CNY | 0.711 | 0.714 | 0.709 | 0.714 | 0.714 | -0.002 (-0.28%) | 1,519,400 |
5 May 2023 | CNY | 0.711 | 0.716 | 0.689 | 0.716 | 0.716 | -0.002 (-0.28%) | 1,138,000 |
4 May 2023 | CNY | 0.723 | 0.724 | 0.718 | 0.718 | 0.718 | -0.004 (-0.55%) | 332,700 |
28 Apr 2023 | CNY | 0.718 | 0.722 | 0.715 | 0.722 | 0.722 | +0.01 (+1.40%) | 198,700 |
27 Apr 2023 | CNY | 0.719 | 0.719 | 0.709 | 0.712 | 0.712 | -0.002 (-0.28%) | 921,700 |
26 Apr 2023 | CNY | 0.71 | 0.714 | 0.703 | 0.714 | 0.714 | +0.01 (+1.42%) | 1,255,000 |
25 Apr 2023 | CNY | 0.723 | 0.723 | 0.698 | 0.704 | 0.704 | -0.019 (-2.63%) | 2,974,100 |
24 Apr 2023 | CNY | 0.737 | 0.737 | 0.718 | 0.723 | 0.723 | -0.019 (-2.56%) | 1,583,900 |
21 Apr 2023 | CNY | 0.757 | 0.757 | 0.738 | 0.742 | 0.742 | -0.02 (-2.62%) | 2,982,700 |
20 Apr 2023 | CNY | 0.766 | 0.766 | 0.757 | 0.762 | 0.762 | -0.004 (-0.52%) | 266,900 |
19 Apr 2023 | CNY | 0.769 | 0.772 | 0.763 | 0.766 | 0.766 | -0.003 (-0.39%) | 1,071,400 |
18 Apr 2023 | CNY | 0.77 | 0.774 | 0.766 | 0.769 | 0.769 | -0.002 (-0.26%) | 2,060,200 |
17 Apr 2023 | CNY | 0.774 | 0.776 | 0.77 | 0.771 | 0.771 | -0.003 (-0.39%) | 24,959,600 |
14 Apr 2023 | CNY | 0.767 | 0.776 | 0.767 | 0.774 | 0.774 | +0.001 (+0.13%) | 25,339,700 |
13 Apr 2023 | CNY | 0.775 | 0.776 | 0.769 | 0.773 | 0.773 | -0.007 (-0.90%) | 846,800 |
12 Apr 2023 | CNY | 0.776 | 0.78 | 0.776 | 0.78 | 0.78 | +0.004 (+0.52%) | 655,700 |
11 Apr 2023 | CNY | 0.779 | 0.78 | 0.776 | 0.776 | 0.776 | -0.006 (-0.77%) | 1,511,300 |
10 Apr 2023 | CNY | 0.802 | 0.802 | 0.781 | 0.782 | 0.782 | -0.012 (-1.51%) | 1,177,260 |
7 Apr 2023 | CNY | 0.784 | 0.794 | 0.784 | 0.794 | 0.794 | +0.013 (+1.66%) | 909,400 |
6 Apr 2023 | CNY | 0.781 | 0.781 | 0.777 | 0.781 | 0.781 | 0.0 (0.0%) | 280,400 |
4 Apr 2023 | CNY | 0.785 | 0.785 | 0.778 | 0.781 | 0.781 | -0.001 (-0.13%) | 599,300 |
3 Apr 2023 | CNY | 0.768 | 0.784 | 0.768 | 0.782 | 0.782 | +0.015 (+1.96%) | 3,880,300 |