Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 1.255 | 1.276 | 1.255 | 1.273 | 1.273 | +0.014 (+1.11%) | 23,949,200 |
30 Jun 2023 | CNY | 1.257 | 1.262 | 1.254 | 1.259 | 1.259 | +0.006 (+0.48%) | 19,632,600 |
29 Jun 2023 | CNY | 1.252 | 1.258 | 1.249 | 1.253 | 1.253 | 0.0 (0.0%) | 23,491,900 |
28 Jun 2023 | CNY | 1.253 | 1.255 | 1.236 | 1.253 | 1.253 | 0.0 (0.0%) | 20,235,820 |
27 Jun 2023 | CNY | 1.234 | 1.256 | 1.233 | 1.253 | 1.253 | +0.019 (+1.54%) | 20,864,000 |
26 Jun 2023 | CNY | 1.238 | 1.252 | 1.231 | 1.234 | 1.234 | -0.022 (-1.75%) | 26,448,500 |
21 Jun 2023 | CNY | 1.275 | 1.275 | 1.256 | 1.256 | 1.256 | -0.019 (-1.49%) | 22,698,500 |
20 Jun 2023 | CNY | 1.271 | 1.279 | 1.268 | 1.275 | 1.275 | +0.004 (+0.31%) | 27,138,700 |
19 Jun 2023 | CNY | 1.272 | 1.273 | 1.264 | 1.271 | 1.271 | -0.002 (-0.16%) | 40,662,800 |
16 Jun 2023 | CNY | 1.275 | 1.275 | 1.257 | 1.273 | 1.273 | +0.018 (+1.43%) | 28,976,700 |
15 Jun 2023 | CNY | 1.248 | 1.256 | 1.247 | 1.255 | 1.255 | +0.01 (+0.80%) | 20,426,700 |
14 Jun 2023 | CNY | 1.249 | 1.253 | 1.245 | 1.245 | 1.245 | -0.003 (-0.24%) | 23,235,800 |
13 Jun 2023 | CNY | 1.239 | 1.249 | 1.236 | 1.248 | 1.248 | +0.009 (+0.73%) | 22,481,000 |
12 Jun 2023 | CNY | 1.245 | 1.247 | 1.237 | 1.239 | 1.239 | -0.006 (-0.48%) | 26,653,100 |
9 Jun 2023 | CNY | 1.236 | 1.245 | 1.229 | 1.245 | 1.245 | +0.01 (+0.81%) | 27,244,400 |
8 Jun 2023 | CNY | 1.227 | 1.238 | 1.22 | 1.235 | 1.235 | +0.007 (+0.57%) | 22,906,500 |
7 Jun 2023 | CNY | 1.229 | 1.232 | 1.224 | 1.228 | 1.228 | -0.002 (-0.16%) | 23,427,900 |
6 Jun 2023 | CNY | 1.242 | 1.249 | 1.224 | 1.23 | 1.23 | -0.015 (-1.20%) | 34,368,700 |
5 Jun 2023 | CNY | 1.249 | 1.25 | 1.241 | 1.245 | 1.245 | -0.004 (-0.32%) | 21,481,500 |
2 Jun 2023 | CNY | 1.241 | 1.25 | 1.241 | 1.249 | 1.249 | +0.008 (+0.64%) | 22,038,500 |
1 Jun 2023 | CNY | 1.231 | 1.251 | 1.231 | 1.241 | 1.241 | +0.006 (+0.49%) | 23,770,400 |
31 May 2023 | CNY | 1.236 | 1.239 | 1.228 | 1.235 | 1.235 | -0.001 (-0.08%) | 32,956,100 |
30 May 2023 | CNY | 1.219 | 1.237 | 1.218 | 1.236 | 1.236 | +0.016 (+1.31%) | 24,259,200 |
29 May 2023 | CNY | 1.215 | 1.228 | 1.215 | 1.22 | 1.22 | +0.006 (+0.49%) | 19,768,000 |
26 May 2023 | CNY | 1.206 | 1.217 | 1.201 | 1.214 | 1.214 | +0.006 (+0.50%) | 18,901,700 |
25 May 2023 | CNY | 1.206 | 1.213 | 1.193 | 1.208 | 1.208 | +0.002 (+0.17%) | 19,418,800 |
24 May 2023 | CNY | 1.221 | 1.221 | 1.206 | 1.206 | 1.206 | -0.021 (-1.71%) | 18,276,000 |
23 May 2023 | CNY | 1.245 | 1.245 | 1.227 | 1.227 | 1.227 | -0.018 (-1.45%) | 17,140,200 |
22 May 2023 | CNY | 1.248 | 1.25 | 1.238 | 1.245 | 1.245 | -0.002 (-0.16%) | 14,638,100 |
19 May 2023 | CNY | 1.246 | 1.251 | 1.239 | 1.247 | 1.247 | -0.004 (-0.32%) | 15,094,600 |