Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 0.803 | 0.804 | 0.792 | 0.794 | 0.794 | -0.011 (-1.37%) | 536,942,361 |
16 May 2023 | CNY | 0.814 | 0.815 | 0.801 | 0.805 | 0.805 | -0.008 (-0.98%) | 506,074,800 |
15 May 2023 | CNY | 0.802 | 0.813 | 0.798 | 0.813 | 0.813 | +0.009 (+1.12%) | 510,218,953 |
12 May 2023 | CNY | 0.814 | 0.821 | 0.803 | 0.804 | 0.804 | -0.012 (-1.47%) | 525,986,288 |
11 May 2023 | CNY | 0.822 | 0.827 | 0.815 | 0.816 | 0.816 | -0.003 (-0.37%) | 363,772,100 |
10 May 2023 | CNY | 0.825 | 0.826 | 0.815 | 0.819 | 0.819 | -0.009 (-1.09%) | 468,946,560 |
9 May 2023 | CNY | 0.823 | 0.841 | 0.816 | 0.828 | 0.828 | +0.003 (+0.36%) | 685,777,484 |
8 May 2023 | CNY | 0.84 | 0.843 | 0.824 | 0.825 | 0.825 | -0.012 (-1.43%) | 711,071,617 |
5 May 2023 | CNY | 0.829 | 0.84 | 0.825 | 0.837 | 0.837 | +0.009 (+1.09%) | 503,855,312 |
4 May 2023 | CNY | 0.843 | 0.851 | 0.826 | 0.828 | 0.828 | -0.012 (-1.43%) | 648,655,835 |
28 Apr 2023 | CNY | 0.839 | 0.849 | 0.833 | 0.84 | 0.84 | +0.005 (+0.60%) | 758,999,160 |
27 Apr 2023 | CNY | 0.829 | 0.841 | 0.822 | 0.835 | 0.835 | +0.003 (+0.36%) | 648,607,870 |
26 Apr 2023 | CNY | 0.832 | 0.837 | 0.82 | 0.832 | 0.832 | 0.0 (0.0%) | 609,091,970 |
25 Apr 2023 | CNY | 0.821 | 0.833 | 0.813 | 0.832 | 0.832 | +0.015 (+1.84%) | 835,098,943 |
24 Apr 2023 | CNY | 0.833 | 0.834 | 0.814 | 0.817 | 0.817 | -0.016 (-1.92%) | 710,776,272 |
21 Apr 2023 | CNY | 0.842 | 0.848 | 0.832 | 0.833 | 0.833 | -0.006 (-0.72%) | 652,048,392 |
20 Apr 2023 | CNY | 0.853 | 0.854 | 0.835 | 0.839 | 0.839 | -0.013 (-1.53%) | 681,496,735 |
19 Apr 2023 | CNY | 0.858 | 0.859 | 0.846 | 0.852 | 0.852 | -0.005 (-0.58%) | 528,311,563 |
18 Apr 2023 | CNY | 0.856 | 0.864 | 0.853 | 0.857 | 0.857 | +0.001 (+0.12%) | 593,668,887 |
17 Apr 2023 | CNY | 0.849 | 0.867 | 0.848 | 0.856 | 0.856 | +0.013 (+1.54%) | 1,026,567,625 |
14 Apr 2023 | CNY | 0.855 | 0.858 | 0.841 | 0.843 | 0.843 | -0.011 (-1.29%) | 747,290,119 |
13 Apr 2023 | CNY | 0.845 | 0.858 | 0.839 | 0.854 | 0.854 | +0.007 (+0.83%) | 887,988,085 |
12 Apr 2023 | CNY | 0.869 | 0.871 | 0.844 | 0.847 | 0.847 | -0.022 (-2.53%) | 1,157,817,102 |
11 Apr 2023 | CNY | 0.88 | 0.885 | 0.866 | 0.869 | 0.869 | -0.016 (-1.81%) | 1,114,055,644 |
10 Apr 2023 | CNY | 0.895 | 0.895 | 0.863 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,158,563,386 |
7 Apr 2023 | CNY | 0.902 | 0.912 | 0.894 | 0.9 | 0.9 | -0.004 (-0.44%) | 770,786,100 |
6 Apr 2023 | CNY | 0.919 | 0.924 | 0.901 | 0.904 | 0.904 | -0.021 (-2.27%) | 969,626,145 |
4 Apr 2023 | CNY | 0.917 | 0.927 | 0.908 | 0.925 | 0.925 | +0.007 (+0.76%) | 785,947,339 |
3 Apr 2023 | CNY | 0.919 | 0.926 | 0.908 | 0.918 | 0.918 | -0.002 (-0.22%) | 727,099,300 |
31 Mar 2023 | CNY | 0.927 | 0.939 | 0.919 | 0.92 | 0.92 | -0.004 (-0.43%) | 662,570,999 |