Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 1.023 | 1.04 | 1.023 | 1.04 | 1.04 | +0.016 (+1.56%) | 17,485,000 |
30 Jun 2023 | CNY | 1.022 | 1.029 | 1.021 | 1.024 | 1.024 | +0.005 (+0.49%) | 3,422,200 |
29 Jun 2023 | CNY | 1.023 | 1.024 | 1.014 | 1.019 | 1.019 | -0.005 (-0.49%) | 7,135,300 |
28 Jun 2023 | CNY | 1.018 | 1.027 | 1.018 | 1.024 | 1.024 | +0.004 (+0.39%) | 1,161,900 |
27 Jun 2023 | CNY | 1.001 | 1.021 | 1.001 | 1.02 | 1.02 | +0.02 (+2%) | 3,631,500 |
26 Jun 2023 | CNY | 1.018 | 1.018 | 0.998 | 1 | 1 | -0.022 (-2.15%) | 3,750,800 |
21 Jun 2023 | CNY | 1.02 | 1.028 | 1.018 | 1.022 | 1.022 | -0.005 (-0.49%) | 172,500 |
20 Jun 2023 | CNY | 1.029 | 1.029 | 1.025 | 1.027 | 1.027 | -0.001 (-0.10%) | 2,174,300 |
19 Jun 2023 | CNY | 1.033 | 1.033 | 1.027 | 1.028 | 1.028 | -0.005 (-0.48%) | 10,821,700 |
16 Jun 2023 | CNY | 1.028 | 1.035 | 1.027 | 1.033 | 1.033 | +0.007 (+0.68%) | 3,555,400 |
15 Jun 2023 | CNY | 1.026 | 1.035 | 1.02 | 1.026 | 1.026 | +0.003 (+0.29%) | 3,603,200 |
14 Jun 2023 | CNY | 1.032 | 1.033 | 1.023 | 1.023 | 1.023 | -0.009 (-0.87%) | 1,494,800 |
13 Jun 2023 | CNY | 1.027 | 1.034 | 1.024 | 1.032 | 1.032 | +0.001 (+0.10%) | 5,801,600 |
12 Jun 2023 | CNY | 1.031 | 1.032 | 1.025 | 1.031 | 1.031 | +0.002 (+0.19%) | 10,006,200 |
9 Jun 2023 | CNY | 1.03 | 1.032 | 1.025 | 1.029 | 1.029 | -0.001 (-0.10%) | 1,456,400 |
8 Jun 2023 | CNY | 1.026 | 1.034 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,342,600 |
7 Jun 2023 | CNY | 1.018 | 1.024 | 1.016 | 1.02 | 1.02 | +0.012 (+1.19%) | 1,806,000 |
6 Jun 2023 | CNY | 1.011 | 1.023 | 1.008 | 1.008 | 1.008 | -0.003 (-0.30%) | 5,773,600 |
5 Jun 2023 | CNY | 1.003 | 1.011 | 0.999 | 1.011 | 1.011 | +0.014 (+1.40%) | 3,545,800 |
2 Jun 2023 | CNY | 0.98 | 1 | 0.98 | 0.997 | 0.997 | +0.018 (+1.84%) | 5,770,100 |
1 Jun 2023 | CNY | 0.973 | 0.984 | 0.973 | 0.979 | 0.979 | +0.004 (+0.41%) | 10,397,900 |
31 May 2023 | CNY | 0.988 | 0.988 | 0.972 | 0.975 | 0.975 | -0.017 (-1.71%) | 15,164,400 |
30 May 2023 | CNY | 0.993 | 0.997 | 0.988 | 0.992 | 0.992 | -0.005 (-0.50%) | 6,816,200 |
29 May 2023 | CNY | 0.999 | 1.004 | 0.995 | 0.997 | 0.997 | +0.003 (+0.30%) | 5,199,400 |
26 May 2023 | CNY | 0.99 | 0.995 | 0.99 | 0.994 | 0.994 | +0.001 (+0.10%) | 9,116,800 |
25 May 2023 | CNY | 1.003 | 1.003 | 0.988 | 0.993 | 0.993 | -0.016 (-1.59%) | 3,769,800 |
24 May 2023 | CNY | 1.021 | 1.021 | 1.008 | 1.009 | 1.009 | -0.012 (-1.18%) | 2,538,300 |
23 May 2023 | CNY | 1.04 | 1.041 | 1.021 | 1.021 | 1.021 | -0.017 (-1.64%) | 5,864,600 |
22 May 2023 | CNY | 1.03 | 1.041 | 1.028 | 1.038 | 1.038 | +0.006 (+0.58%) | 8,988,500 |
19 May 2023 | CNY | 1.022 | 1.038 | 1.022 | 1.032 | 1.032 | +0.002 (+0.19%) | 6,058,800 |