Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 1.129 | 1.133 | 1.111 | 1.119 | 1.119 | -0.019 (-1.67%) | 42,287,500 |
24 May 2023 | CNY | 1.154 | 1.154 | 1.137 | 1.138 | 1.138 | -0.018 (-1.56%) | 23,364,700 |
23 May 2023 | CNY | 1.166 | 1.174 | 1.154 | 1.156 | 1.156 | -0.012 (-1.03%) | 19,922,700 |
22 May 2023 | CNY | 1.167 | 1.175 | 1.163 | 1.168 | 1.168 | +0.001 (+0.09%) | 36,954,300 |
19 May 2023 | CNY | 1.169 | 1.175 | 1.159 | 1.167 | 1.167 | 0.0 (0.0%) | 29,446,600 |
18 May 2023 | CNY | 1.158 | 1.176 | 1.158 | 1.167 | 1.167 | +0.009 (+0.78%) | 54,358,400 |
17 May 2023 | CNY | 1.166 | 1.17 | 1.157 | 1.158 | 1.158 | -0.006 (-0.52%) | 20,942,620 |
16 May 2023 | CNY | 1.171 | 1.185 | 1.163 | 1.164 | 1.164 | -0.006 (-0.51%) | 24,412,800 |
15 May 2023 | CNY | 1.16 | 1.176 | 1.152 | 1.17 | 1.17 | +0.011 (+0.95%) | 40,978,500 |
12 May 2023 | CNY | 1.184 | 1.188 | 1.158 | 1.159 | 1.159 | -0.023 (-1.95%) | 34,635,300 |
11 May 2023 | CNY | 1.186 | 1.196 | 1.179 | 1.182 | 1.182 | -0.004 (-0.34%) | 27,142,300 |
10 May 2023 | CNY | 1.194 | 1.205 | 1.185 | 1.186 | 1.186 | -0.011 (-0.92%) | 42,447,800 |
9 May 2023 | CNY | 1.214 | 1.225 | 1.192 | 1.197 | 1.197 | -0.013 (-1.07%) | 64,036,800 |
8 May 2023 | CNY | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +0.045 (+3.86%) | 46,567,390 |
5 May 2023 | CNY | 1.168 | 1.178 | 1.157 | 1.165 | 1.165 | +0.006 (+0.52%) | 32,549,400 |
4 May 2023 | CNY | 1.146 | 1.16 | 1.123 | 1.159 | 1.159 | +0.006 (+0.52%) | 25,605,800 |
28 Apr 2023 | CNY | 1.136 | 1.153 | 1.133 | 1.153 | 1.153 | +0.023 (+2.04%) | 14,445,800 |
27 Apr 2023 | CNY | 1.129 | 1.135 | 1.12 | 1.13 | 1.13 | +0.002 (+0.18%) | 15,637,600 |
26 Apr 2023 | CNY | 1.132 | 1.134 | 1.122 | 1.128 | 1.128 | -0.003 (-0.27%) | 25,884,900 |
25 Apr 2023 | CNY | 1.132 | 1.141 | 1.126 | 1.131 | 1.131 | +0.002 (+0.18%) | 22,466,500 |
24 Apr 2023 | CNY | 1.142 | 1.149 | 1.128 | 1.129 | 1.129 | -0.012 (-1.05%) | 24,149,500 |
21 Apr 2023 | CNY | 1.153 | 1.157 | 1.14 | 1.141 | 1.141 | -0.012 (-1.04%) | 27,926,600 |
20 Apr 2023 | CNY | 1.141 | 1.155 | 1.141 | 1.153 | 1.153 | +0.005 (+0.44%) | 28,516,200 |
19 Apr 2023 | CNY | 1.159 | 1.159 | 1.147 | 1.148 | 1.148 | -0.008 (-0.69%) | 26,139,200 |
18 Apr 2023 | CNY | 1.154 | 1.159 | 1.149 | 1.156 | 1.156 | +0.002 (+0.17%) | 28,056,700 |
17 Apr 2023 | CNY | 1.129 | 1.155 | 1.129 | 1.154 | 1.154 | +0.025 (+2.21%) | 30,157,800 |
14 Apr 2023 | CNY | 1.12 | 1.13 | 1.119 | 1.129 | 1.129 | +0.014 (+1.26%) | 22,892,300 |
13 Apr 2023 | CNY | 1.108 | 1.12 | 1.107 | 1.115 | 1.115 | -0.004 (-0.36%) | 20,688,900 |
12 Apr 2023 | CNY | 1.102 | 1.121 | 1.102 | 1.119 | 1.119 | +0.016 (+1.45%) | 18,045,400 |
11 Apr 2023 | CNY | 1.103 | 1.103 | 1.103 | 1.103 | 1.103 | +0.007 (+0.64%) | 38,552,200 |