Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 1.138 | 1.14 | 1.117 | 1.119 | 1.119 | -0.008 (-0.71%) | 8,341,600 |
7 Jul 2023 | CNY | 1.135 | 1.136 | 1.122 | 1.127 | 1.127 | -0.012 (-1.05%) | 13,779,200 |
6 Jul 2023 | CNY | 1.148 | 1.153 | 1.134 | 1.139 | 1.139 | -0.011 (-0.96%) | 24,966,100 |
5 Jul 2023 | CNY | 1.154 | 1.16 | 1.148 | 1.15 | 1.15 | -0.006 (-0.52%) | 28,605,100 |
4 Jul 2023 | CNY | 1.157 | 1.164 | 1.154 | 1.156 | 1.156 | -0.001 (-0.09%) | 30,505,600 |
3 Jul 2023 | CNY | 1.141 | 1.16 | 1.141 | 1.157 | 1.157 | +0.016 (+1.40%) | 21,016,000 |
30 Jun 2023 | CNY | 1.123 | 1.146 | 1.123 | 1.141 | 1.141 | +0.018 (+1.60%) | 14,594,800 |
29 Jun 2023 | CNY | 1.132 | 1.135 | 1.123 | 1.123 | 1.123 | -0.009 (-0.80%) | 9,463,600 |
28 Jun 2023 | CNY | 1.13 | 1.133 | 1.126 | 1.132 | 1.132 | +0.003 (+0.27%) | 10,077,100 |
27 Jun 2023 | CNY | 1.107 | 1.132 | 1.107 | 1.129 | 1.129 | +0.025 (+2.26%) | 18,390,900 |
26 Jun 2023 | CNY | 1.118 | 1.118 | 1.1 | 1.104 | 1.104 | -0.016 (-1.43%) | 15,109,800 |
21 Jun 2023 | CNY | 1.123 | 1.128 | 1.12 | 1.12 | 1.12 | -0.006 (-0.53%) | 12,229,400 |
20 Jun 2023 | CNY | 1.136 | 1.14 | 1.124 | 1.126 | 1.126 | -0.01 (-0.88%) | 9,654,000 |
19 Jun 2023 | CNY | 1.142 | 1.143 | 1.135 | 1.136 | 1.136 | -0.006 (-0.53%) | 14,158,700 |
16 Jun 2023 | CNY | 1.136 | 1.149 | 1.136 | 1.142 | 1.142 | +0.006 (+0.53%) | 16,591,800 |
15 Jun 2023 | CNY | 1.126 | 1.136 | 1.12 | 1.136 | 1.136 | +0.013 (+1.16%) | 13,211,600 |
14 Jun 2023 | CNY | 1.131 | 1.143 | 1.121 | 1.123 | 1.123 | -0.008 (-0.71%) | 19,533,300 |
13 Jun 2023 | CNY | 1.136 | 1.137 | 1.122 | 1.131 | 1.131 | -0.006 (-0.53%) | 23,430,200 |
12 Jun 2023 | CNY | 1.143 | 1.145 | 1.134 | 1.137 | 1.137 | -0.006 (-0.52%) | 29,052,500 |
9 Jun 2023 | CNY | 1.14 | 1.146 | 1.135 | 1.143 | 1.143 | +0.003 (+0.26%) | 28,653,400 |
8 Jun 2023 | CNY | 1.121 | 1.143 | 1.121 | 1.14 | 1.14 | +0.02 (+1.79%) | 48,125,700 |
7 Jun 2023 | CNY | 1.116 | 1.125 | 1.116 | 1.12 | 1.12 | +0.008 (+0.72%) | 34,301,200 |
6 Jun 2023 | CNY | 1.117 | 1.133 | 1.112 | 1.112 | 1.112 | -0.001 (-0.09%) | 39,026,500 |
5 Jun 2023 | CNY | 1.11 | 1.115 | 1.101 | 1.113 | 1.113 | +0.008 (+0.72%) | 23,738,900 |
2 Jun 2023 | CNY | 1.104 | 1.11 | 1.095 | 1.105 | 1.105 | +0.019 (+1.75%) | 26,142,000 |
1 Jun 2023 | CNY | 1.081 | 1.092 | 1.075 | 1.086 | 1.086 | +0.005 (+0.46%) | 46,451,200 |
31 May 2023 | CNY | 1.105 | 1.107 | 1.077 | 1.081 | 1.081 | -0.027 (-2.44%) | 41,960,600 |
30 May 2023 | CNY | 1.116 | 1.124 | 1.104 | 1.108 | 1.108 | -0.013 (-1.16%) | 43,629,700 |
29 May 2023 | CNY | 1.13 | 1.13 | 1.116 | 1.121 | 1.121 | +0.006 (+0.54%) | 35,359,420 |
26 May 2023 | CNY | 1.117 | 1.117 | 1.108 | 1.115 | 1.115 | -0.004 (-0.36%) | 10,092,080 |