Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 0.883 | 0.883 | 0.871 | 0.872 | 0.872 | -0.014 (-1.58%) | 11,739,300 |
23 May 2023 | CNY | 0.883 | 0.896 | 0.879 | 0.886 | 0.886 | +0.008 (+0.91%) | 12,194,100 |
22 May 2023 | CNY | 0.867 | 0.882 | 0.866 | 0.878 | 0.878 | +0.013 (+1.50%) | 9,424,200 |
19 May 2023 | CNY | 0.866 | 0.87 | 0.858 | 0.865 | 0.865 | -0.001 (-0.12%) | 9,229,000 |
18 May 2023 | CNY | 0.881 | 0.884 | 0.866 | 0.866 | 0.866 | -0.015 (-1.70%) | 11,360,100 |
17 May 2023 | CNY | 0.901 | 0.903 | 0.879 | 0.881 | 0.881 | -0.02 (-2.22%) | 7,752,700 |
16 May 2023 | CNY | 0.901 | 0.912 | 0.899 | 0.901 | 0.901 | +0.003 (+0.33%) | 8,615,400 |
15 May 2023 | CNY | 0.891 | 0.9 | 0.883 | 0.898 | 0.898 | +0.006 (+0.67%) | 8,908,600 |
12 May 2023 | CNY | 0.901 | 0.906 | 0.889 | 0.892 | 0.892 | -0.002 (-0.22%) | 4,101,600 |
11 May 2023 | CNY | 0.901 | 0.916 | 0.891 | 0.894 | 0.894 | -0.006 (-0.67%) | 6,616,800 |
10 May 2023 | CNY | 0.896 | 0.903 | 0.894 | 0.9 | 0.9 | +0.002 (+0.22%) | 3,782,800 |
9 May 2023 | CNY | 0.929 | 0.93 | 0.897 | 0.898 | 0.898 | -0.031 (-3.34%) | 6,136,400 |
8 May 2023 | CNY | 0.93 | 0.942 | 0.922 | 0.929 | 0.929 | -0.001 (-0.11%) | 6,033,200 |
5 May 2023 | CNY | 0.925 | 0.939 | 0.922 | 0.93 | 0.93 | +0.006 (+0.65%) | 3,012,300 |
4 May 2023 | CNY | 0.925 | 0.932 | 0.912 | 0.924 | 0.924 | -0.002 (-0.22%) | 5,393,600 |
28 Apr 2023 | CNY | 0.928 | 0.938 | 0.921 | 0.926 | 0.926 | +0.001 (+0.11%) | 5,077,300 |
27 Apr 2023 | CNY | 0.917 | 0.931 | 0.912 | 0.925 | 0.925 | +0.007 (+0.76%) | 6,990,200 |
26 Apr 2023 | CNY | 0.909 | 0.922 | 0.907 | 0.918 | 0.918 | +0.009 (+0.99%) | 7,969,300 |
25 Apr 2023 | CNY | 0.94 | 0.943 | 0.902 | 0.909 | 0.909 | -0.026 (-2.78%) | 8,951,100 |
24 Apr 2023 | CNY | 0.933 | 0.961 | 0.932 | 0.935 | 0.935 | +0.002 (+0.21%) | 9,008,000 |
21 Apr 2023 | CNY | 0.946 | 0.953 | 0.932 | 0.933 | 0.933 | -0.015 (-1.58%) | 5,333,300 |
20 Apr 2023 | CNY | 0.966 | 0.972 | 0.946 | 0.948 | 0.948 | -0.013 (-1.35%) | 8,314,800 |
19 Apr 2023 | CNY | 0.973 | 0.974 | 0.957 | 0.961 | 0.961 | -0.01 (-1.03%) | 4,786,800 |
18 Apr 2023 | CNY | 0.972 | 0.981 | 0.968 | 0.971 | 0.971 | -0.001 (-0.10%) | 13,270,100 |
17 Apr 2023 | CNY | 0.976 | 0.988 | 0.967 | 0.972 | 0.972 | -0.008 (-0.82%) | 10,763,000 |
14 Apr 2023 | CNY | 0.988 | 1.004 | 0.973 | 0.98 | 0.98 | +0.01 (+1.03%) | 15,329,800 |
13 Apr 2023 | CNY | 0.94 | 0.974 | 0.928 | 0.97 | 0.97 | +0.025 (+2.65%) | 22,955,400 |
12 Apr 2023 | CNY | 0.945 | 0.952 | 0.939 | 0.945 | 0.945 | +0.008 (+0.85%) | 21,104,900 |
11 Apr 2023 | CNY | 0.933 | 0.949 | 0.929 | 0.937 | 0.937 | +0.001 (+0.11%) | 63,820,000 |
10 Apr 2023 | CNY | 0.936 | 0.941 | 0.925 | 0.936 | 0.936 | +0.006 (+0.65%) | 19,784,000 |