Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 1.023 | 1.041 | 1.023 | 1.03 | 1.03 | +0.005 (+0.49%) | 4,990,600 |
17 May 2023 | CNY | 1.028 | 1.035 | 1.023 | 1.025 | 1.025 | -0.003 (-0.29%) | 3,527,200 |
16 May 2023 | CNY | 1.041 | 1.045 | 1.028 | 1.028 | 1.028 | -0.007 (-0.68%) | 3,331,500 |
15 May 2023 | CNY | 1.013 | 1.037 | 1.011 | 1.035 | 1.035 | +0.023 (+2.27%) | 17,874,600 |
12 May 2023 | CNY | 1.024 | 1.029 | 1.012 | 1.012 | 1.012 | -0.013 (-1.27%) | 3,609,900 |
11 May 2023 | CNY | 1.032 | 1.042 | 1.024 | 1.025 | 1.025 | -0.003 (-0.29%) | 14,629,000 |
10 May 2023 | CNY | 1.043 | 1.043 | 1.027 | 1.028 | 1.028 | -0.01 (-0.96%) | 4,569,100 |
9 May 2023 | CNY | 1.056 | 1.063 | 1.038 | 1.038 | 1.038 | -0.018 (-1.70%) | 9,004,100 |
8 May 2023 | CNY | 1.027 | 1.056 | 1.027 | 1.056 | 1.056 | +0.03 (+2.92%) | 6,218,100 |
5 May 2023 | CNY | 1.025 | 1.041 | 1.023 | 1.026 | 1.026 | +0.001 (+0.10%) | 4,650,600 |
4 May 2023 | CNY | 1.003 | 1.027 | 0.998 | 1.025 | 1.025 | +0.016 (+1.59%) | 6,499,700 |
28 Apr 2023 | CNY | 1.006 | 1.018 | 1.005 | 1.009 | 1.009 | +0.008 (+0.80%) | 4,200,100 |
27 Apr 2023 | CNY | 0.995 | 1.006 | 0.994 | 1.001 | 1.001 | +0.009 (+0.91%) | 5,261,700 |
26 Apr 2023 | CNY | 0.983 | 0.994 | 0.983 | 0.992 | 0.992 | +0.005 (+0.51%) | 3,183,000 |
25 Apr 2023 | CNY | 0.981 | 0.992 | 0.981 | 0.987 | 0.987 | +0.005 (+0.51%) | 3,237,000 |
24 Apr 2023 | CNY | 0.998 | 0.998 | 0.982 | 0.982 | 0.982 | -0.01 (-1.01%) | 1,775,800 |
21 Apr 2023 | CNY | 0.998 | 1.008 | 0.992 | 0.992 | 0.992 | -0.015 (-1.49%) | 2,699,100 |
20 Apr 2023 | CNY | 1.005 | 1.009 | 1.002 | 1.007 | 1.007 | +0.001 (+0.10%) | 7,912,200 |
19 Apr 2023 | CNY | 1.007 | 1.009 | 1.002 | 1.006 | 1.006 | -0.001 (-0.10%) | 6,654,300 |
18 Apr 2023 | CNY | 1.005 | 1.016 | 1.005 | 1.007 | 1.007 | -0.003 (-0.30%) | 7,465,400 |
17 Apr 2023 | CNY | 0.986 | 1.011 | 0.986 | 1.01 | 1.01 | +0.024 (+2.43%) | 5,745,700 |
14 Apr 2023 | CNY | 0.985 | 0.989 | 0.983 | 0.986 | 0.986 | +0.005 (+0.51%) | 4,995,300 |
13 Apr 2023 | CNY | 0.986 | 0.986 | 0.974 | 0.981 | 0.981 | -0.005 (-0.51%) | 3,000,700 |
12 Apr 2023 | CNY | 0.989 | 0.989 | 0.982 | 0.986 | 0.986 | +0.005 (+0.51%) | 3,932,900 |
11 Apr 2023 | CNY | 0.978 | 0.993 | 0.978 | 0.981 | 0.981 | +0.007 (+0.72%) | 6,257,700 |
10 Apr 2023 | CNY | 0.978 | 0.979 | 0.972 | 0.974 | 0.974 | -0.003 (-0.31%) | 1,931,400 |
7 Apr 2023 | CNY | 0.97 | 0.977 | 0.97 | 0.977 | 0.977 | +0.009 (+0.93%) | 859,800 |
6 Apr 2023 | CNY | 0.969 | 0.976 | 0.968 | 0.968 | 0.968 | -0.005 (-0.51%) | 4,721,300 |
4 Apr 2023 | CNY | 0.971 | 0.974 | 0.968 | 0.973 | 0.973 | +0.005 (+0.52%) | 2,427,300 |
3 Apr 2023 | CNY | 0.967 | 0.972 | 0.965 | 0.968 | 0.968 | 0.0 (0.0%) | 12,595,800 |