Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 1.251 | 1.254 | 1.243 | 1.244 | 1.244 | -0.003 (-0.24%) | 25,137,900 |
28 Jun 2023 | CNY | 1.236 | 1.248 | 1.235 | 1.247 | 1.247 | +0.013 (+1.05%) | 18,039,700 |
27 Jun 2023 | CNY | 1.225 | 1.237 | 1.225 | 1.234 | 1.234 | +0.003 (+0.24%) | 10,970,500 |
26 Jun 2023 | CNY | 1.227 | 1.233 | 1.223 | 1.231 | 1.231 | -0.015 (-1.20%) | 18,328,200 |
21 Jun 2023 | CNY | 1.245 | 1.251 | 1.245 | 1.246 | 1.246 | +0.001 (+0.08%) | 9,969,000 |
20 Jun 2023 | CNY | 1.248 | 1.253 | 1.244 | 1.245 | 1.245 | -0.01 (-0.80%) | 11,851,500 |
19 Jun 2023 | CNY | 1.256 | 1.257 | 1.249 | 1.255 | 1.255 | 0.0 (0.0%) | 13,392,200 |
16 Jun 2023 | CNY | 1.249 | 1.257 | 1.248 | 1.255 | 1.255 | +0.014 (+1.13%) | 10,774,800 |
15 Jun 2023 | CNY | 1.244 | 1.249 | 1.238 | 1.241 | 1.241 | +0.005 (+0.40%) | 15,693,500 |
14 Jun 2023 | CNY | 1.245 | 1.246 | 1.233 | 1.236 | 1.236 | -0.002 (-0.16%) | 14,354,298 |
13 Jun 2023 | CNY | 1.226 | 1.239 | 1.226 | 1.238 | 1.238 | +0.021 (+1.73%) | 16,831,200 |
12 Jun 2023 | CNY | 1.211 | 1.218 | 1.21 | 1.217 | 1.217 | +0.005 (+0.41%) | 10,500,300 |
9 Jun 2023 | CNY | 1.208 | 1.215 | 1.207 | 1.212 | 1.212 | +0.012 (+1%) | 16,438,246 |
8 Jun 2023 | CNY | 1.203 | 1.203 | 1.197 | 1.2 | 1.2 | -0.006 (-0.50%) | 12,251,700 |
7 Jun 2023 | CNY | 1.203 | 1.207 | 1.202 | 1.206 | 1.206 | +0.005 (+0.42%) | 10,106,500 |
6 Jun 2023 | CNY | 1.198 | 1.204 | 1.197 | 1.201 | 1.201 | -0.008 (-0.66%) | 13,691,734 |
5 Jun 2023 | CNY | 1.207 | 1.21 | 1.202 | 1.209 | 1.209 | +0.011 (+0.92%) | 19,544,400 |
2 Jun 2023 | CNY | 1.194 | 1.204 | 1.193 | 1.198 | 1.198 | +0.013 (+1.10%) | 17,184,000 |
1 Jun 2023 | CNY | 1.176 | 1.186 | 1.175 | 1.185 | 1.185 | +0.002 (+0.17%) | 16,696,000 |
31 May 2023 | CNY | 1.194 | 1.195 | 1.183 | 1.183 | 1.183 | -0.018 (-1.50%) | 17,051,500 |
30 May 2023 | CNY | 1.202 | 1.205 | 1.196 | 1.201 | 1.201 | -0.02 (-1.64%) | 18,165,100 |
29 May 2023 | CNY | 1.202 | 1.224 | 1.199 | 1.221 | 1.221 | +0.031 (+2.61%) | 22,340,200 |
26 May 2023 | CNY | 1.193 | 1.193 | 1.181 | 1.19 | 1.19 | -0.006 (-0.50%) | 17,104,400 |
25 May 2023 | CNY | 1.194 | 1.197 | 1.189 | 1.196 | 1.196 | -0.009 (-0.75%) | 18,684,200 |
24 May 2023 | CNY | 1.212 | 1.215 | 1.204 | 1.205 | 1.205 | -0.018 (-1.47%) | 12,197,700 |
23 May 2023 | CNY | 1.226 | 1.228 | 1.221 | 1.223 | 1.223 | -0.004 (-0.33%) | 8,812,500 |
22 May 2023 | CNY | 1.228 | 1.235 | 1.224 | 1.227 | 1.227 | +0.003 (+0.25%) | 18,599,200 |
19 May 2023 | CNY | 1.22 | 1.231 | 1.219 | 1.224 | 1.224 | +0.014 (+1.16%) | 25,939,400 |
18 May 2023 | CNY | 1.201 | 1.212 | 1.199 | 1.21 | 1.21 | +0.016 (+1.34%) | 12,775,530 |
17 May 2023 | CNY | 1.188 | 1.198 | 1.188 | 1.194 | 1.194 | +0.005 (+0.42%) | 9,970,400 |