Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.983 | 1.012 | 0.983 | 1.012 | 1.012 | +0.029 (+2.95%) | 8,437,300 |
30 Jun 2023 | CNY | 0.978 | 0.991 | 0.977 | 0.983 | 0.983 | +0.003 (+0.31%) | 30,651,600 |
29 Jun 2023 | CNY | 0.996 | 0.998 | 0.98 | 0.98 | 0.98 | -0.015 (-1.51%) | 31,077,000 |
28 Jun 2023 | CNY | 0.989 | 0.997 | 0.981 | 0.995 | 0.995 | +0.006 (+0.61%) | 14,803,400 |
27 Jun 2023 | CNY | 0.976 | 0.993 | 0.976 | 0.989 | 0.989 | +0.013 (+1.33%) | 14,376,400 |
26 Jun 2023 | CNY | 0.976 | 0.987 | 0.972 | 0.976 | 0.976 | -0.014 (-1.41%) | 27,015,700 |
21 Jun 2023 | CNY | 1.001 | 1.004 | 0.988 | 0.99 | 0.99 | -0.022 (-2.17%) | 11,535,420 |
20 Jun 2023 | CNY | 1.027 | 1.029 | 1.007 | 1.012 | 1.012 | -0.007 (-0.69%) | 10,443,290 |
19 Jun 2023 | CNY | 1.035 | 1.035 | 1.013 | 1.019 | 1.019 | -0.014 (-1.36%) | 13,503,800 |
16 Jun 2023 | CNY | 1.032 | 1.042 | 1.027 | 1.033 | 1.033 | +0.01 (+0.98%) | 13,971,100 |
15 Jun 2023 | CNY | 1.001 | 1.025 | 1.001 | 1.023 | 1.023 | +0.03 (+3.02%) | 20,516,700 |
14 Jun 2023 | CNY | 0.995 | 1.01 | 0.991 | 0.993 | 0.993 | +0.001 (+0.10%) | 12,753,800 |
13 Jun 2023 | CNY | 0.983 | 0.994 | 0.981 | 0.992 | 0.992 | +0.013 (+1.33%) | 17,941,900 |
12 Jun 2023 | CNY | 0.976 | 0.983 | 0.97 | 0.979 | 0.979 | +0.003 (+0.31%) | 26,333,800 |
9 Jun 2023 | CNY | 0.97 | 0.976 | 0.963 | 0.976 | 0.976 | +0.014 (+1.46%) | 15,426,800 |
8 Jun 2023 | CNY | 0.97 | 0.973 | 0.956 | 0.962 | 0.962 | -0.003 (-0.31%) | 45,963,500 |
7 Jun 2023 | CNY | 0.96 | 0.973 | 0.96 | 0.965 | 0.965 | +0.016 (+1.69%) | 17,778,040 |
6 Jun 2023 | CNY | 0.956 | 0.97 | 0.949 | 0.949 | 0.949 | -0.005 (-0.52%) | 31,243,300 |
5 Jun 2023 | CNY | 0.951 | 0.956 | 0.944 | 0.954 | 0.954 | +0.004 (+0.42%) | 25,405,400 |
2 Jun 2023 | CNY | 0.92 | 0.953 | 0.916 | 0.95 | 0.95 | +0.043 (+4.74%) | 30,196,200 |
1 Jun 2023 | CNY | 0.905 | 0.921 | 0.904 | 0.907 | 0.907 | +0.007 (+0.78%) | 38,538,800 |
31 May 2023 | CNY | 0.916 | 0.92 | 0.896 | 0.9 | 0.9 | -0.017 (-1.85%) | 29,726,000 |
30 May 2023 | CNY | 0.911 | 0.92 | 0.905 | 0.917 | 0.917 | +0.005 (+0.55%) | 30,369,300 |
29 May 2023 | CNY | 0.936 | 0.938 | 0.907 | 0.912 | 0.912 | -0.016 (-1.72%) | 25,775,400 |
26 May 2023 | CNY | 0.935 | 0.94 | 0.924 | 0.928 | 0.928 | -0.005 (-0.54%) | 11,260,300 |
25 May 2023 | CNY | 0.95 | 0.96 | 0.926 | 0.933 | 0.933 | -0.019 (-2.00%) | 21,129,700 |
24 May 2023 | CNY | 0.96 | 0.964 | 0.952 | 0.952 | 0.952 | -0.013 (-1.35%) | 19,986,800 |
23 May 2023 | CNY | 0.978 | 0.985 | 0.964 | 0.965 | 0.965 | -0.014 (-1.43%) | 12,093,400 |
22 May 2023 | CNY | 0.963 | 0.981 | 0.954 | 0.979 | 0.979 | +0.02 (+2.09%) | 16,675,300 |
19 May 2023 | CNY | 0.956 | 0.969 | 0.953 | 0.959 | 0.959 | -0.001 (-0.10%) | 14,116,200 |