Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | CNY | 1.026 | 1.031 | 1.012 | 1.026 | 1.026 | -0.002 (-0.19%) | 140,897,200 |
29 May 2023 | CNY | 1.033 | 1.037 | 1.022 | 1.028 | 1.028 | -0.005 (-0.48%) | 88,117,700 |
26 May 2023 | CNY | 1.033 | 1.036 | 1.015 | 1.033 | 1.033 | -0.001 (-0.10%) | 92,854,200 |
25 May 2023 | CNY | 1.043 | 1.046 | 1.024 | 1.034 | 1.034 | -0.013 (-1.24%) | 137,286,000 |
24 May 2023 | CNY | 1.052 | 1.059 | 1.045 | 1.047 | 1.047 | -0.005 (-0.48%) | 80,392,020 |
23 May 2023 | CNY | 1.07 | 1.07 | 1.052 | 1.052 | 1.052 | -0.017 (-1.59%) | 84,757,700 |
22 May 2023 | CNY | 1.066 | 1.073 | 1.062 | 1.069 | 1.069 | +0.002 (+0.19%) | 56,856,100 |
19 May 2023 | CNY | 1.071 | 1.075 | 1.058 | 1.067 | 1.067 | -0.011 (-1.02%) | 69,718,500 |
18 May 2023 | CNY | 1.082 | 1.086 | 1.068 | 1.078 | 1.078 | 0.0 (0.0%) | 86,136,720 |
17 May 2023 | CNY | 1.082 | 1.087 | 1.073 | 1.078 | 1.078 | -0.009 (-0.83%) | 95,232,200 |
16 May 2023 | CNY | 1.095 | 1.097 | 1.084 | 1.087 | 1.087 | -0.007 (-0.64%) | 89,149,920 |
15 May 2023 | CNY | 1.056 | 1.098 | 1.056 | 1.094 | 1.094 | +0.039 (+3.70%) | 155,203,734 |
12 May 2023 | CNY | 1.086 | 1.087 | 1.055 | 1.055 | 1.055 | -0.036 (-3.30%) | 135,140,300 |
11 May 2023 | CNY | 1.096 | 1.099 | 1.087 | 1.091 | 1.091 | -0.008 (-0.73%) | 70,531,700 |
10 May 2023 | CNY | 1.091 | 1.106 | 1.089 | 1.099 | 1.099 | +0.008 (+0.73%) | 85,034,100 |
9 May 2023 | CNY | 1.112 | 1.115 | 1.09 | 1.091 | 1.091 | -0.018 (-1.62%) | 103,110,500 |
8 May 2023 | CNY | 1.095 | 1.114 | 1.094 | 1.109 | 1.109 | +0.017 (+1.56%) | 97,069,400 |
5 May 2023 | CNY | 1.113 | 1.115 | 1.088 | 1.092 | 1.092 | -0.021 (-1.89%) | 77,727,400 |
4 May 2023 | CNY | 1.118 | 1.127 | 1.11 | 1.113 | 1.113 | 0.0 (0.0%) | 84,307,300 |
28 Apr 2023 | CNY | 1.102 | 1.119 | 1.1 | 1.113 | 1.113 | +0.01 (+0.91%) | 124,470,000 |
27 Apr 2023 | CNY | 1.101 | 1.11 | 1.092 | 1.103 | 1.103 | 0.0 (0.0%) | 104,434,639 |
26 Apr 2023 | CNY | 1.085 | 1.117 | 1.073 | 1.103 | 1.103 | +0.013 (+1.19%) | 141,504,300 |
25 Apr 2023 | CNY | 1.124 | 1.132 | 1.079 | 1.09 | 1.09 | -0.035 (-3.11%) | 164,654,400 |
24 Apr 2023 | CNY | 1.148 | 1.149 | 1.118 | 1.125 | 1.125 | -0.028 (-2.43%) | 144,420,300 |
21 Apr 2023 | CNY | 1.17 | 1.177 | 1.147 | 1.153 | 1.153 | -0.023 (-1.96%) | 196,446,500 |
20 Apr 2023 | CNY | 1.197 | 1.197 | 1.165 | 1.176 | 1.176 | -0.026 (-2.16%) | 251,659,800 |
19 Apr 2023 | CNY | 1.206 | 1.211 | 1.197 | 1.202 | 1.202 | -0.005 (-0.41%) | 129,349,300 |
18 Apr 2023 | CNY | 1.205 | 1.22 | 1.196 | 1.207 | 1.207 | -0.001 (-0.08%) | 192,131,300 |
17 Apr 2023 | CNY | 1.191 | 1.21 | 1.181 | 1.208 | 1.208 | +0.012 (+1.00%) | 238,388,200 |
14 Apr 2023 | CNY | 1.167 | 1.198 | 1.167 | 1.196 | 1.196 | +0.036 (+3.10%) | 230,864,488 |