Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 1.265 | 1.27 | 1.261 | 1.264 | 1.264 | -0.011 (-0.86%) | 25,132,300 |
5 Jul 2023 | CNY | 1.28 | 1.281 | 1.271 | 1.275 | 1.275 | -0.004 (-0.31%) | 24,289,800 |
4 Jul 2023 | CNY | 1.284 | 1.284 | 1.278 | 1.279 | 1.279 | -0.017 (-1.31%) | 16,884,300 |
3 Jul 2023 | CNY | 1.294 | 1.298 | 1.293 | 1.296 | 1.296 | +0.02 (+1.57%) | 17,513,300 |
30 Jun 2023 | CNY | 1.267 | 1.276 | 1.265 | 1.276 | 1.276 | +0.003 (+0.24%) | 19,165,200 |
29 Jun 2023 | CNY | 1.289 | 1.295 | 1.272 | 1.273 | 1.273 | -0.007 (-0.55%) | 24,146,700 |
28 Jun 2023 | CNY | 1.264 | 1.28 | 1.262 | 1.28 | 1.28 | +0.023 (+1.83%) | 21,246,300 |
27 Jun 2023 | CNY | 1.248 | 1.257 | 1.248 | 1.257 | 1.257 | -0.013 (-1.02%) | 23,014,400 |
26 Jun 2023 | CNY | 1.284 | 1.293 | 1.268 | 1.27 | 1.27 | -0.042 (-3.20%) | 27,706,100 |
21 Jun 2023 | CNY | 1.297 | 1.314 | 1.296 | 1.312 | 1.312 | +0.021 (+1.63%) | 37,615,200 |
20 Jun 2023 | CNY | 1.29 | 1.297 | 1.284 | 1.291 | 1.291 | 0.0 (0.0%) | 24,198,100 |
19 Jun 2023 | CNY | 1.297 | 1.304 | 1.285 | 1.291 | 1.291 | -0.017 (-1.30%) | 33,341,800 |
16 Jun 2023 | CNY | 1.293 | 1.309 | 1.291 | 1.308 | 1.308 | +0.009 (+0.69%) | 31,111,700 |
15 Jun 2023 | CNY | 1.311 | 1.32 | 1.296 | 1.299 | 1.299 | -0.015 (-1.14%) | 34,328,500 |
14 Jun 2023 | CNY | 1.31 | 1.318 | 1.3 | 1.314 | 1.314 | +0.009 (+0.69%) | 44,820,700 |
13 Jun 2023 | CNY | 1.292 | 1.306 | 1.29 | 1.305 | 1.305 | +0.032 (+2.51%) | 28,450,000 |
12 Jun 2023 | CNY | 1.27 | 1.285 | 1.27 | 1.273 | 1.273 | +0.01 (+0.79%) | 27,754,300 |
9 Jun 2023 | CNY | 1.26 | 1.266 | 1.258 | 1.263 | 1.263 | +0.025 (+2.02%) | 25,270,400 |
8 Jun 2023 | CNY | 1.253 | 1.265 | 1.231 | 1.238 | 1.238 | -0.014 (-1.12%) | 24,866,900 |
7 Jun 2023 | CNY | 1.27 | 1.275 | 1.248 | 1.252 | 1.252 | -0.031 (-2.42%) | 47,295,900 |
6 Jun 2023 | CNY | 1.263 | 1.322 | 1.258 | 1.283 | 1.283 | +0.022 (+1.74%) | 81,949,160 |
5 Jun 2023 | CNY | 1.245 | 1.266 | 1.237 | 1.261 | 1.261 | +0.03 (+2.44%) | 44,652,021 |
2 Jun 2023 | CNY | 1.221 | 1.234 | 1.219 | 1.231 | 1.231 | +0.016 (+1.32%) | 32,873,600 |
1 Jun 2023 | CNY | 1.215 | 1.22 | 1.206 | 1.215 | 1.215 | +0.011 (+0.91%) | 21,256,500 |
31 May 2023 | CNY | 1.207 | 1.218 | 1.199 | 1.204 | 1.204 | -0.012 (-0.99%) | 20,773,000 |
30 May 2023 | CNY | 1.212 | 1.22 | 1.203 | 1.216 | 1.216 | +0.004 (+0.33%) | 24,089,800 |
29 May 2023 | CNY | 1.222 | 1.222 | 1.206 | 1.212 | 1.212 | +0.006 (+0.50%) | 27,688,900 |
26 May 2023 | CNY | 1.229 | 1.23 | 1.202 | 1.206 | 1.206 | -0.01 (-0.82%) | 27,959,800 |
25 May 2023 | CNY | 1.218 | 1.236 | 1.21 | 1.216 | 1.216 | +0.006 (+0.50%) | 47,423,400 |
24 May 2023 | CNY | 1.208 | 1.257 | 1.201 | 1.21 | 1.21 | -0.015 (-1.22%) | 84,871,147 |