Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2023 | CNY | 0.884 | 0.895 | 0.881 | 0.895 | 0.895 | +0.01 (+1.13%) | 8,812,700 |
9 May 2023 | CNY | 0.915 | 0.915 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 9,932,100 |
8 May 2023 | CNY | 0.91 | 0.922 | 0.907 | 0.915 | 0.915 | +0.003 (+0.33%) | 2,643,100 |
5 May 2023 | CNY | 0.904 | 0.918 | 0.904 | 0.912 | 0.912 | +0.012 (+1.33%) | 8,177,500 |
4 May 2023 | CNY | 0.91 | 0.91 | 0.895 | 0.9 | 0.9 | -0.014 (-1.53%) | 5,039,100 |
28 Apr 2023 | CNY | 0.909 | 0.92 | 0.906 | 0.914 | 0.914 | +0.01 (+1.11%) | 8,716,300 |
27 Apr 2023 | CNY | 0.901 | 0.909 | 0.898 | 0.904 | 0.904 | -0.001 (-0.11%) | 4,183,200 |
26 Apr 2023 | CNY | 0.89 | 0.912 | 0.89 | 0.905 | 0.905 | +0.019 (+2.14%) | 13,476,800 |
25 Apr 2023 | CNY | 0.919 | 0.919 | 0.881 | 0.886 | 0.886 | -0.026 (-2.85%) | 17,257,400 |
24 Apr 2023 | CNY | 0.92 | 0.93 | 0.907 | 0.912 | 0.912 | -0.008 (-0.87%) | 8,402,300 |
21 Apr 2023 | CNY | 0.943 | 0.943 | 0.92 | 0.92 | 0.92 | -0.033 (-3.46%) | 16,188,700 |
20 Apr 2023 | CNY | 0.951 | 0.957 | 0.941 | 0.953 | 0.953 | -0.002 (-0.21%) | 8,233,000 |
19 Apr 2023 | CNY | 0.961 | 0.961 | 0.95 | 0.955 | 0.955 | -0.009 (-0.93%) | 6,847,500 |
18 Apr 2023 | CNY | 0.97 | 0.972 | 0.96 | 0.964 | 0.964 | -0.011 (-1.13%) | 11,477,500 |
17 Apr 2023 | CNY | 0.954 | 0.98 | 0.95 | 0.975 | 0.975 | +0.021 (+2.20%) | 22,188,500 |
14 Apr 2023 | CNY | 0.96 | 0.969 | 0.943 | 0.954 | 0.954 | +0.006 (+0.63%) | 9,276,200 |
13 Apr 2023 | CNY | 0.938 | 0.95 | 0.921 | 0.948 | 0.948 | -0.001 (-0.11%) | 14,017,800 |
12 Apr 2023 | CNY | 0.955 | 0.955 | 0.939 | 0.949 | 0.949 | -0.004 (-0.42%) | 5,675,500 |
11 Apr 2023 | CNY | 0.955 | 0.967 | 0.94 | 0.953 | 0.953 | +0.005 (+0.53%) | 9,438,300 |
10 Apr 2023 | CNY | 0.945 | 0.95 | 0.94 | 0.948 | 0.948 | +0.006 (+0.64%) | 4,082,600 |
7 Apr 2023 | CNY | 0.937 | 0.949 | 0.934 | 0.942 | 0.942 | +0.01 (+1.07%) | 7,765,900 |
6 Apr 2023 | CNY | 0.925 | 0.937 | 0.917 | 0.932 | 0.932 | -0.002 (-0.21%) | 9,812,100 |
4 Apr 2023 | CNY | 0.935 | 0.938 | 0.915 | 0.934 | 0.934 | +0.001 (+0.11%) | 9,920,000 |
3 Apr 2023 | CNY | 0.937 | 0.941 | 0.928 | 0.933 | 0.933 | -0.005 (-0.53%) | 13,686,500 |
31 Mar 2023 | CNY | 0.951 | 0.951 | 0.931 | 0.938 | 0.938 | -0.006 (-0.64%) | 15,698,300 |
30 Mar 2023 | CNY | 0.947 | 0.948 | 0.929 | 0.944 | 0.944 | +0.006 (+0.64%) | 15,061,500 |
29 Mar 2023 | CNY | 0.945 | 0.946 | 0.93 | 0.938 | 0.938 | +0.015 (+1.63%) | 15,616,800 |
28 Mar 2023 | CNY | 0.929 | 0.929 | 0.91 | 0.923 | 0.923 | -0.001 (-0.11%) | 9,780,600 |
27 Mar 2023 | CNY | 0.931 | 0.931 | 0.913 | 0.924 | 0.924 | -0.004 (-0.43%) | 13,448,300 |
24 Mar 2023 | CNY | 0.925 | 0.943 | 0.923 | 0.928 | 0.928 | +0.005 (+0.54%) | 20,028,500 |