Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 1.295 | 1.302 | 1.29 | 1.297 | 1.297 | -0.005 (-0.38%) | 9,104,300 |
18 May 2023 | CNY | 1.304 | 1.308 | 1.297 | 1.302 | 1.302 | +0.003 (+0.23%) | 12,133,100 |
17 May 2023 | CNY | 1.306 | 1.308 | 1.298 | 1.299 | 1.299 | -0.01 (-0.76%) | 10,005,100 |
16 May 2023 | CNY | 1.313 | 1.314 | 1.306 | 1.309 | 1.309 | -0.005 (-0.38%) | 10,855,300 |
15 May 2023 | CNY | 1.293 | 1.314 | 1.291 | 1.314 | 1.314 | +0.018 (+1.39%) | 11,070,600 |
12 May 2023 | CNY | 1.308 | 1.311 | 1.295 | 1.296 | 1.296 | -0.014 (-1.07%) | 11,038,100 |
11 May 2023 | CNY | 1.312 | 1.315 | 1.309 | 1.31 | 1.31 | 0.0 (0.0%) | 9,407,000 |
10 May 2023 | CNY | 1.317 | 1.318 | 1.309 | 1.31 | 1.31 | -0.009 (-0.68%) | 8,128,200 |
9 May 2023 | CNY | 1.329 | 1.337 | 1.319 | 1.319 | 1.319 | -0.012 (-0.90%) | 11,902,400 |
8 May 2023 | CNY | 1.318 | 1.331 | 1.318 | 1.331 | 1.331 | +0.013 (+0.99%) | 11,928,000 |
5 May 2023 | CNY | 1.323 | 1.327 | 1.311 | 1.318 | 1.318 | -0.005 (-0.38%) | 8,932,200 |
4 May 2023 | CNY | 1.316 | 1.324 | 1.315 | 1.323 | 1.323 | +0.001 (+0.08%) | 6,950,800 |
28 Apr 2023 | CNY | 1.314 | 1.324 | 1.314 | 1.322 | 1.322 | +0.008 (+0.61%) | 9,250,000 |
27 Apr 2023 | CNY | 1.302 | 1.315 | 1.3 | 1.314 | 1.314 | +0.014 (+1.08%) | 6,300,200 |
26 Apr 2023 | CNY | 1.297 | 1.305 | 1.295 | 1.3 | 1.3 | -0.002 (-0.15%) | 8,562,000 |
25 Apr 2023 | CNY | 1.309 | 1.309 | 1.291 | 1.302 | 1.302 | -0.005 (-0.38%) | 10,403,000 |
24 Apr 2023 | CNY | 1.321 | 1.321 | 1.305 | 1.307 | 1.307 | -0.02 (-1.51%) | 6,857,300 |
21 Apr 2023 | CNY | 1.348 | 1.349 | 1.323 | 1.327 | 1.327 | -0.024 (-1.78%) | 6,291,500 |
20 Apr 2023 | CNY | 1.354 | 1.354 | 1.344 | 1.351 | 1.351 | -0.005 (-0.37%) | 9,329,900 |
19 Apr 2023 | CNY | 1.365 | 1.365 | 1.355 | 1.356 | 1.356 | -0.011 (-0.80%) | 7,335,700 |
18 Apr 2023 | CNY | 1.365 | 1.37 | 1.364 | 1.367 | 1.367 | +0.002 (+0.15%) | 10,738,600 |
17 Apr 2023 | CNY | 1.35 | 1.365 | 1.348 | 1.365 | 1.365 | +0.016 (+1.19%) | 7,281,000 |
14 Apr 2023 | CNY | 1.343 | 1.35 | 1.343 | 1.349 | 1.349 | +0.006 (+0.45%) | 8,915,400 |
13 Apr 2023 | CNY | 1.342 | 1.348 | 1.34 | 1.343 | 1.343 | -0.005 (-0.37%) | 10,894,300 |
12 Apr 2023 | CNY | 1.352 | 1.352 | 1.346 | 1.348 | 1.348 | -0.004 (-0.30%) | 10,244,100 |
11 Apr 2023 | CNY | 1.353 | 1.354 | 1.346 | 1.352 | 1.352 | -0.001 (-0.07%) | 8,960,000 |
10 Apr 2023 | CNY | 1.356 | 1.357 | 1.353 | 1.353 | 1.353 | -0.006 (-0.44%) | 7,515,000 |
7 Apr 2023 | CNY | 1.35 | 1.361 | 1.35 | 1.359 | 1.359 | +0.01 (+0.74%) | 9,711,772 |
6 Apr 2023 | CNY | 1.357 | 1.357 | 1.345 | 1.349 | 1.349 | -0.008 (-0.59%) | 10,037,000 |
4 Apr 2023 | CNY | 1.35 | 1.357 | 1.346 | 1.357 | 1.357 | +0.007 (+0.52%) | 10,325,100 |