Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 1.531 | 1.541 | 1.531 | 1.54 | 1.54 | +0.022 (+1.45%) | 6,605,400 |
30 Jun 2023 | CNY | 1.521 | 1.523 | 1.513 | 1.518 | 1.518 | +0.003 (+0.20%) | 6,213,000 |
29 Jun 2023 | CNY | 1.52 | 1.528 | 1.514 | 1.515 | 1.515 | +0.003 (+0.20%) | 6,305,200 |
28 Jun 2023 | CNY | 1.502 | 1.513 | 1.497 | 1.512 | 1.512 | +0.015 (+1.00%) | 4,304,900 |
27 Jun 2023 | CNY | 1.485 | 1.506 | 1.485 | 1.497 | 1.497 | +0.013 (+0.88%) | 5,445,000 |
26 Jun 2023 | CNY | 1.49 | 1.49 | 1.478 | 1.484 | 1.484 | -0.023 (-1.53%) | 5,603,500 |
21 Jun 2023 | CNY | 1.503 | 1.513 | 1.503 | 1.507 | 1.507 | +0.007 (+0.47%) | 6,204,700 |
20 Jun 2023 | CNY | 1.502 | 1.505 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,898,100 |
19 Jun 2023 | CNY | 1.515 | 1.516 | 1.506 | 1.51 | 1.51 | +0.011 (+0.73%) | 7,234,900 |
16 Jun 2023 | CNY | 1.489 | 1.501 | 1.489 | 1.499 | 1.499 | +0.013 (+0.87%) | 7,207,800 |
15 Jun 2023 | CNY | 1.492 | 1.493 | 1.484 | 1.486 | 1.486 | +0.004 (+0.27%) | 4,525,700 |
14 Jun 2023 | CNY | 1.493 | 1.493 | 1.481 | 1.482 | 1.482 | -0.004 (-0.27%) | 4,580,898 |
13 Jun 2023 | CNY | 1.469 | 1.487 | 1.468 | 1.486 | 1.486 | +0.025 (+1.71%) | 6,983,800 |
12 Jun 2023 | CNY | 1.459 | 1.462 | 1.458 | 1.461 | 1.461 | +0.002 (+0.14%) | 3,973,888 |
9 Jun 2023 | CNY | 1.452 | 1.461 | 1.452 | 1.459 | 1.459 | +0.016 (+1.11%) | 5,812,510 |
8 Jun 2023 | CNY | 1.443 | 1.45 | 1.442 | 1.443 | 1.443 | -0.008 (-0.55%) | 3,744,100 |
7 Jun 2023 | CNY | 1.444 | 1.451 | 1.444 | 1.451 | 1.451 | +0.006 (+0.42%) | 2,415,500 |
6 Jun 2023 | CNY | 1.45 | 1.45 | 1.442 | 1.445 | 1.445 | -0.017 (-1.16%) | 3,777,800 |
5 Jun 2023 | CNY | 1.457 | 1.463 | 1.456 | 1.462 | 1.462 | +0.016 (+1.11%) | 5,313,000 |
2 Jun 2023 | CNY | 1.433 | 1.447 | 1.431 | 1.446 | 1.446 | +0.016 (+1.12%) | 6,328,800 |
1 Jun 2023 | CNY | 1.419 | 1.431 | 1.417 | 1.43 | 1.43 | +0.001 (+0.07%) | 3,849,500 |
31 May 2023 | CNY | 1.434 | 1.437 | 1.426 | 1.429 | 1.429 | -0.021 (-1.45%) | 5,252,300 |
30 May 2023 | CNY | 1.45 | 1.454 | 1.446 | 1.45 | 1.45 | -0.016 (-1.09%) | 4,845,800 |
29 May 2023 | CNY | 1.459 | 1.469 | 1.455 | 1.466 | 1.466 | +0.024 (+1.66%) | 7,720,000 |
26 May 2023 | CNY | 1.443 | 1.443 | 1.437 | 1.442 | 1.442 | -0.013 (-0.89%) | 4,342,400 |
25 May 2023 | CNY | 1.446 | 1.458 | 1.441 | 1.455 | 1.455 | -0.005 (-0.34%) | 5,737,900 |
24 May 2023 | CNY | 1.472 | 1.472 | 1.457 | 1.46 | 1.46 | -0.026 (-1.75%) | 6,134,488 |
23 May 2023 | CNY | 1.487 | 1.494 | 1.485 | 1.486 | 1.486 | -0.005 (-0.34%) | 5,522,400 |
22 May 2023 | CNY | 1.505 | 1.507 | 1.486 | 1.491 | 1.491 | -0.01 (-0.67%) | 6,018,100 |
19 May 2023 | CNY | 1.495 | 1.509 | 1.49 | 1.501 | 1.501 | +0.017 (+1.15%) | 10,878,000 |