Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | CNY | 1.059 | 1.072 | 1.056 | 1.067 | 1.067 | +0.013 (+1.23%) | 39,386,700 |
15 May 2023 | CNY | 1.056 | 1.056 | 1.042 | 1.054 | 1.054 | -0.003 (-0.28%) | 32,760,300 |
12 May 2023 | CNY | 1.067 | 1.078 | 1.057 | 1.057 | 1.057 | -0.007 (-0.66%) | 27,010,100 |
11 May 2023 | CNY | 1.073 | 1.081 | 1.064 | 1.064 | 1.064 | -0.003 (-0.28%) | 21,171,400 |
10 May 2023 | CNY | 1.073 | 1.083 | 1.064 | 1.067 | 1.067 | -0.011 (-1.02%) | 20,187,200 |
9 May 2023 | CNY | 1.102 | 1.102 | 1.078 | 1.078 | 1.078 | -0.025 (-2.27%) | 33,227,000 |
8 May 2023 | CNY | 1.103 | 1.11 | 1.102 | 1.103 | 1.103 | +0.002 (+0.18%) | 23,882,600 |
5 May 2023 | CNY | 1.095 | 1.114 | 1.095 | 1.101 | 1.101 | 0.0 (0.0%) | 19,111,400 |
4 May 2023 | CNY | 1.109 | 1.109 | 1.098 | 1.101 | 1.101 | -0.009 (-0.81%) | 14,219,500 |
28 Apr 2023 | CNY | 1.106 | 1.125 | 1.105 | 1.11 | 1.11 | +0.007 (+0.63%) | 61,627,300 |
27 Apr 2023 | CNY | 1.091 | 1.11 | 1.084 | 1.103 | 1.103 | +0.007 (+0.64%) | 58,933,700 |
26 Apr 2023 | CNY | 1.104 | 1.115 | 1.089 | 1.096 | 1.096 | -0.005 (-0.45%) | 51,979,300 |
25 Apr 2023 | CNY | 1.121 | 1.127 | 1.094 | 1.101 | 1.101 | -0.02 (-1.78%) | 58,769,100 |
24 Apr 2023 | CNY | 1.15 | 1.15 | 1.116 | 1.121 | 1.121 | -0.028 (-2.44%) | 37,383,500 |
21 Apr 2023 | CNY | 1.181 | 1.185 | 1.149 | 1.149 | 1.149 | -0.026 (-2.21%) | 47,239,300 |
20 Apr 2023 | CNY | 1.163 | 1.183 | 1.157 | 1.175 | 1.175 | +0.009 (+0.77%) | 68,171,700 |
19 Apr 2023 | CNY | 1.168 | 1.183 | 1.165 | 1.166 | 1.166 | +0.001 (+0.09%) | 66,683,900 |
18 Apr 2023 | CNY | 1.18 | 1.18 | 1.16 | 1.165 | 1.165 | -0.019 (-1.60%) | 40,255,400 |
17 Apr 2023 | CNY | 1.198 | 1.199 | 1.175 | 1.184 | 1.184 | -0.008 (-0.67%) | 34,122,800 |
14 Apr 2023 | CNY | 1.17 | 1.194 | 1.156 | 1.192 | 1.192 | +0.033 (+2.85%) | 62,525,500 |
13 Apr 2023 | CNY | 1.175 | 1.181 | 1.159 | 1.159 | 1.159 | -0.022 (-1.86%) | 23,325,900 |
12 Apr 2023 | CNY | 1.178 | 1.19 | 1.168 | 1.181 | 1.181 | +0.004 (+0.34%) | 43,777,200 |
11 Apr 2023 | CNY | 1.179 | 1.199 | 1.169 | 1.177 | 1.177 | +0.001 (+0.09%) | 39,132,700 |
10 Apr 2023 | CNY | 1.196 | 1.216 | 1.174 | 1.176 | 1.176 | -0.014 (-1.18%) | 37,722,100 |
7 Apr 2023 | CNY | 1.179 | 1.201 | 1.178 | 1.19 | 1.19 | +0.031 (+2.67%) | 39,388,200 |
6 Apr 2023 | CNY | 1.144 | 1.181 | 1.139 | 1.159 | 1.159 | +0.008 (+0.70%) | 56,716,600 |
4 Apr 2023 | CNY | 1.153 | 1.179 | 1.146 | 1.151 | 1.151 | -0.001 (-0.09%) | 35,333,100 |
3 Apr 2023 | CNY | 1.133 | 1.154 | 1.131 | 1.152 | 1.152 | +0.018 (+1.59%) | 26,311,512 |
31 Mar 2023 | CNY | 1.127 | 1.145 | 1.127 | 1.134 | 1.134 | +0.012 (+1.07%) | 17,495,900 |
30 Mar 2023 | CNY | 1.109 | 1.128 | 1.109 | 1.122 | 1.122 | +0.019 (+1.72%) | 20,573,500 |