Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.847 | 0.85 | 0.843 | 0.845 | 0.845 | +0.001 (+0.12%) | 3,786,100 |
17 May 2023 | CNY | 0.846 | 0.852 | 0.844 | 0.844 | 0.844 | -0.007 (-0.82%) | 2,804,500 |
16 May 2023 | CNY | 0.855 | 0.855 | 0.851 | 0.851 | 0.851 | -0.004 (-0.47%) | 3,468,000 |
15 May 2023 | CNY | 0.841 | 0.855 | 0.838 | 0.855 | 0.855 | +0.012 (+1.42%) | 4,953,700 |
12 May 2023 | CNY | 0.851 | 0.853 | 0.843 | 0.843 | 0.843 | -0.01 (-1.17%) | 5,896,000 |
11 May 2023 | CNY | 0.857 | 0.858 | 0.853 | 0.853 | 0.853 | -0.003 (-0.35%) | 5,174,400 |
10 May 2023 | CNY | 0.865 | 0.865 | 0.856 | 0.856 | 0.856 | -0.015 (-1.72%) | 4,248,900 |
9 May 2023 | CNY | 0.88 | 0.882 | 0.868 | 0.871 | 0.871 | -0.005 (-0.57%) | 4,183,400 |
8 May 2023 | CNY | 0.867 | 0.876 | 0.867 | 0.876 | 0.876 | +0.015 (+1.74%) | 3,155,300 |
5 May 2023 | CNY | 0.867 | 0.867 | 0.859 | 0.861 | 0.861 | -0.003 (-0.35%) | 3,200,000 |
4 May 2023 | CNY | 0.855 | 0.864 | 0.855 | 0.864 | 0.864 | +0.004 (+0.47%) | 3,683,300 |
28 Apr 2023 | CNY | 0.853 | 0.86 | 0.853 | 0.86 | 0.86 | +0.011 (+1.30%) | 5,868,600 |
27 Apr 2023 | CNY | 0.841 | 0.852 | 0.841 | 0.849 | 0.849 | +0.006 (+0.71%) | 3,397,100 |
26 Apr 2023 | CNY | 0.841 | 0.844 | 0.839 | 0.843 | 0.843 | +0.001 (+0.12%) | 1,104,300 |
25 Apr 2023 | CNY | 0.845 | 0.846 | 0.837 | 0.842 | 0.842 | -0.004 (-0.47%) | 3,673,600 |
24 Apr 2023 | CNY | 0.854 | 0.854 | 0.844 | 0.846 | 0.846 | -0.016 (-1.86%) | 5,938,700 |
21 Apr 2023 | CNY | 0.87 | 0.871 | 0.861 | 0.862 | 0.862 | -0.01 (-1.15%) | 5,005,900 |
20 Apr 2023 | CNY | 0.874 | 0.874 | 0.867 | 0.872 | 0.872 | -0.002 (-0.23%) | 2,088,400 |
19 Apr 2023 | CNY | 0.878 | 0.879 | 0.873 | 0.874 | 0.874 | -0.007 (-0.79%) | 3,036,000 |
18 Apr 2023 | CNY | 0.922 | 0.922 | 0.876 | 0.881 | 0.881 | +0.003 (+0.34%) | 4,101,900 |
17 Apr 2023 | CNY | 0.864 | 0.878 | 0.864 | 0.878 | 0.878 | +0.015 (+1.74%) | 4,852,900 |
14 Apr 2023 | CNY | 0.861 | 0.865 | 0.861 | 0.863 | 0.863 | +0.006 (+0.70%) | 2,764,300 |
13 Apr 2023 | CNY | 0.857 | 0.86 | 0.856 | 0.857 | 0.857 | -0.002 (-0.23%) | 3,194,300 |
12 Apr 2023 | CNY | 0.86 | 0.86 | 0.859 | 0.859 | 0.859 | +0.002 (+0.23%) | 2,800,500 |
11 Apr 2023 | CNY | 0.861 | 0.863 | 0.857 | 0.857 | 0.857 | -0.006 (-0.70%) | 1,800,100 |
10 Apr 2023 | CNY | 0.872 | 0.872 | 0.863 | 0.863 | 0.863 | -0.002 (-0.23%) | 5,486,500 |
7 Apr 2023 | CNY | 0.862 | 0.866 | 0.862 | 0.865 | 0.865 | +0.005 (+0.58%) | 3,465,300 |
6 Apr 2023 | CNY | 0.86 | 0.862 | 0.859 | 0.86 | 0.86 | -0.001 (-0.12%) | 2,083,500 |
4 Apr 2023 | CNY | 0.855 | 0.861 | 0.855 | 0.861 | 0.861 | +0.005 (+0.58%) | 4,900,300 |
3 Apr 2023 | CNY | 0.853 | 0.857 | 0.851 | 0.856 | 0.856 | +0.006 (+0.71%) | 5,452,000 |