Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 1.517 | 1.518 | 1.511 | 1.512 | 1.512 | -0.003 (-0.20%) | 101,275,245 |
5 Jul 2023 | CNY | 1.517 | 1.517 | 1.514 | 1.515 | 1.515 | -0.001 (-0.07%) | 78,243,700 |
4 Jul 2023 | CNY | 1.52 | 1.521 | 1.516 | 1.516 | 1.516 | -0.006 (-0.39%) | 103,951,300 |
3 Jul 2023 | CNY | 1.521 | 1.523 | 1.518 | 1.522 | 1.522 | +0.019 (+1.26%) | 162,755,000 |
30 Jun 2023 | CNY | 1.506 | 1.507 | 1.502 | 1.503 | 1.503 | +0.007 (+0.47%) | 132,865,511 |
29 Jun 2023 | CNY | 1.494 | 1.498 | 1.494 | 1.496 | 1.496 | +0.007 (+0.47%) | 108,948,500 |
28 Jun 2023 | CNY | 1.485 | 1.49 | 1.485 | 1.489 | 1.489 | +0.015 (+1.02%) | 110,021,400 |
27 Jun 2023 | CNY | 1.478 | 1.478 | 1.472 | 1.474 | 1.474 | -0.008 (-0.54%) | 112,617,400 |
26 Jun 2023 | CNY | 1.478 | 1.483 | 1.478 | 1.482 | 1.482 | -0.005 (-0.34%) | 113,957,900 |
21 Jun 2023 | CNY | 1.487 | 1.49 | 1.486 | 1.487 | 1.487 | 0.0 (0.0%) | 120,542,668 |
20 Jun 2023 | CNY | 1.484 | 1.49 | 1.484 | 1.487 | 1.487 | +0.003 (+0.20%) | 78,751,400 |
19 Jun 2023 | CNY | 1.483 | 1.484 | 1.482 | 1.484 | 1.484 | 0.0 (0.0%) | 76,114,500 |
16 Jun 2023 | CNY | 1.482 | 1.487 | 1.481 | 1.484 | 1.484 | +0.012 (+0.82%) | 165,627,600 |
15 Jun 2023 | CNY | 1.478 | 1.479 | 1.469 | 1.472 | 1.472 | -0.004 (-0.27%) | 217,284,518 |
14 Jun 2023 | CNY | 1.478 | 1.478 | 1.474 | 1.476 | 1.476 | +0.005 (+0.34%) | 124,212,114 |
13 Jun 2023 | CNY | 1.465 | 1.472 | 1.464 | 1.471 | 1.471 | +0.018 (+1.24%) | 198,399,800 |
12 Jun 2023 | CNY | 1.448 | 1.453 | 1.448 | 1.453 | 1.453 | +0.012 (+0.83%) | 97,743,300 |
9 Jun 2023 | CNY | 1.44 | 1.445 | 1.438 | 1.441 | 1.441 | +0.008 (+0.56%) | 176,641,400 |
8 Jun 2023 | CNY | 1.436 | 1.439 | 1.432 | 1.433 | 1.433 | -0.007 (-0.49%) | 128,019,600 |
7 Jun 2023 | CNY | 1.436 | 1.442 | 1.435 | 1.44 | 1.44 | +0.007 (+0.49%) | 108,660,600 |
6 Jun 2023 | CNY | 1.434 | 1.436 | 1.432 | 1.433 | 1.433 | -0.005 (-0.35%) | 95,790,000 |
5 Jun 2023 | CNY | 1.432 | 1.439 | 1.431 | 1.438 | 1.438 | +0.026 (+1.84%) | 143,597,300 |
2 Jun 2023 | CNY | 1.414 | 1.415 | 1.408 | 1.412 | 1.412 | +0.008 (+0.57%) | 117,240,500 |
1 Jun 2023 | CNY | 1.4 | 1.405 | 1.397 | 1.404 | 1.404 | +0.002 (+0.14%) | 86,951,700 |
31 May 2023 | CNY | 1.406 | 1.41 | 1.4 | 1.402 | 1.402 | -0.011 (-0.78%) | 127,081,900 |
30 May 2023 | CNY | 1.404 | 1.414 | 1.403 | 1.413 | 1.413 | +0.006 (+0.43%) | 104,751,300 |
29 May 2023 | CNY | 1.403 | 1.407 | 1.402 | 1.407 | 1.407 | +0.028 (+2.03%) | 122,498,200 |
26 May 2023 | CNY | 1.38 | 1.381 | 1.377 | 1.379 | 1.379 | -0.001 (-0.07%) | 88,879,324 |
25 May 2023 | CNY | 1.377 | 1.38 | 1.375 | 1.38 | 1.38 | -0.001 (-0.07%) | 172,310,200 |
24 May 2023 | CNY | 1.381 | 1.384 | 1.377 | 1.381 | 1.381 | -0.013 (-0.93%) | 145,123,700 |