Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 1.124 | 1.142 | 1.124 | 1.14 | 1.14 | +0.017 (+1.51%) | 7,343,000 |
30 Jun 2023 | CNY | 1.117 | 1.126 | 1.117 | 1.123 | 1.123 | +0.008 (+0.72%) | 10,004,000 |
29 Jun 2023 | CNY | 1.116 | 1.119 | 1.114 | 1.115 | 1.115 | -0.004 (-0.36%) | 8,298,800 |
28 Jun 2023 | CNY | 1.118 | 1.122 | 1.114 | 1.119 | 1.119 | +0.001 (+0.09%) | 8,736,300 |
27 Jun 2023 | CNY | 1.107 | 1.121 | 1.105 | 1.118 | 1.118 | +0.011 (+0.99%) | 12,498,600 |
26 Jun 2023 | CNY | 1.116 | 1.116 | 1.105 | 1.107 | 1.107 | -0.018 (-1.60%) | 6,444,700 |
21 Jun 2023 | CNY | 1.121 | 1.134 | 1.121 | 1.125 | 1.125 | 0.0 (0.0%) | 14,939,700 |
20 Jun 2023 | CNY | 1.128 | 1.131 | 1.122 | 1.125 | 1.125 | -0.005 (-0.44%) | 12,802,400 |
19 Jun 2023 | CNY | 1.143 | 1.143 | 1.127 | 1.13 | 1.13 | -0.013 (-1.14%) | 15,170,300 |
16 Jun 2023 | CNY | 1.144 | 1.149 | 1.141 | 1.143 | 1.143 | -0.001 (-0.09%) | 11,994,900 |
15 Jun 2023 | CNY | 1.129 | 1.149 | 1.129 | 1.144 | 1.144 | +0.004 (+0.35%) | 9,183,900 |
14 Jun 2023 | CNY | 1.159 | 1.16 | 1.139 | 1.14 | 1.14 | -0.017 (-1.47%) | 9,216,900 |
13 Jun 2023 | CNY | 1.151 | 1.159 | 1.151 | 1.157 | 1.157 | +0.003 (+0.26%) | 13,817,300 |
12 Jun 2023 | CNY | 1.169 | 1.169 | 1.151 | 1.154 | 1.154 | -0.015 (-1.28%) | 16,717,900 |
9 Jun 2023 | CNY | 1.172 | 1.173 | 1.166 | 1.169 | 1.169 | -0.003 (-0.26%) | 13,254,800 |
8 Jun 2023 | CNY | 1.156 | 1.174 | 1.148 | 1.172 | 1.172 | +0.019 (+1.65%) | 15,605,900 |
7 Jun 2023 | CNY | 1.149 | 1.157 | 1.146 | 1.153 | 1.153 | +0.011 (+0.96%) | 10,720,300 |
6 Jun 2023 | CNY | 1.142 | 1.158 | 1.14 | 1.142 | 1.142 | -0.001 (-0.09%) | 10,918,800 |
5 Jun 2023 | CNY | 1.129 | 1.148 | 1.129 | 1.143 | 1.143 | +0.008 (+0.70%) | 11,220,100 |
2 Jun 2023 | CNY | 1.13 | 1.135 | 1.124 | 1.135 | 1.135 | +0.014 (+1.25%) | 10,306,800 |
1 Jun 2023 | CNY | 1.124 | 1.131 | 1.118 | 1.121 | 1.121 | -0.006 (-0.53%) | 12,058,000 |
31 May 2023 | CNY | 1.129 | 1.131 | 1.123 | 1.127 | 1.127 | -0.013 (-1.14%) | 8,861,900 |
30 May 2023 | CNY | 1.13 | 1.14 | 1.124 | 1.14 | 1.14 | +0.003 (+0.26%) | 10,500,200 |
29 May 2023 | CNY | 1.136 | 1.143 | 1.13 | 1.137 | 1.137 | +0.002 (+0.18%) | 12,507,300 |
26 May 2023 | CNY | 1.124 | 1.138 | 1.121 | 1.135 | 1.135 | +0.011 (+0.98%) | 10,294,200 |
25 May 2023 | CNY | 1.122 | 1.126 | 1.116 | 1.124 | 1.124 | -0.006 (-0.53%) | 12,389,800 |
24 May 2023 | CNY | 1.151 | 1.151 | 1.128 | 1.13 | 1.13 | -0.023 (-1.99%) | 10,591,000 |
23 May 2023 | CNY | 1.173 | 1.176 | 1.153 | 1.153 | 1.153 | -0.02 (-1.71%) | 10,023,200 |
22 May 2023 | CNY | 1.17 | 1.181 | 1.17 | 1.173 | 1.173 | +0.003 (+0.26%) | 24,304,900 |
19 May 2023 | CNY | 1.18 | 1.181 | 1.17 | 1.17 | 1.17 | -0.016 (-1.35%) | 10,582,400 |