Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2023 | CNY | 1.29 | 1.298 | 1.285 | 1.285 | 1.285 | -0.012 (-0.93%) | 8,596,200 |
10 May 2023 | CNY | 1.312 | 1.325 | 1.289 | 1.297 | 1.297 | -0.015 (-1.14%) | 10,969,400 |
9 May 2023 | CNY | 1.333 | 1.336 | 1.309 | 1.312 | 1.312 | -0.014 (-1.06%) | 15,880,800 |
8 May 2023 | CNY | 1.305 | 1.328 | 1.305 | 1.326 | 1.326 | +0.023 (+1.77%) | 8,849,300 |
5 May 2023 | CNY | 1.318 | 1.321 | 1.297 | 1.303 | 1.303 | -0.017 (-1.29%) | 8,226,400 |
4 May 2023 | CNY | 1.342 | 1.343 | 1.309 | 1.32 | 1.32 | -0.005 (-0.38%) | 9,346,400 |
28 Apr 2023 | CNY | 1.3 | 1.326 | 1.3 | 1.325 | 1.325 | +0.027 (+2.08%) | 11,734,100 |
27 Apr 2023 | CNY | 1.297 | 1.305 | 1.29 | 1.298 | 1.298 | +0.001 (+0.08%) | 8,912,200 |
26 Apr 2023 | CNY | 1.305 | 1.309 | 1.29 | 1.297 | 1.297 | -0.009 (-0.69%) | 10,094,500 |
25 Apr 2023 | CNY | 1.322 | 1.324 | 1.293 | 1.306 | 1.306 | -0.015 (-1.14%) | 12,468,300 |
24 Apr 2023 | CNY | 1.334 | 1.336 | 1.314 | 1.321 | 1.321 | -0.011 (-0.83%) | 13,431,547 |
21 Apr 2023 | CNY | 1.366 | 1.366 | 1.33 | 1.332 | 1.332 | -0.028 (-2.06%) | 11,042,500 |
20 Apr 2023 | CNY | 1.355 | 1.362 | 1.346 | 1.36 | 1.36 | +0.006 (+0.44%) | 8,787,900 |
19 Apr 2023 | CNY | 1.363 | 1.364 | 1.35 | 1.354 | 1.354 | -0.007 (-0.51%) | 11,366,200 |
18 Apr 2023 | CNY | 1.355 | 1.364 | 1.35 | 1.361 | 1.361 | +0.006 (+0.44%) | 15,254,200 |
17 Apr 2023 | CNY | 1.338 | 1.355 | 1.338 | 1.355 | 1.355 | +0.019 (+1.42%) | 13,388,100 |
14 Apr 2023 | CNY | 1.329 | 1.338 | 1.327 | 1.336 | 1.336 | +0.011 (+0.83%) | 10,808,700 |
13 Apr 2023 | CNY | 1.336 | 1.336 | 1.32 | 1.325 | 1.325 | -0.011 (-0.82%) | 11,077,300 |
12 Apr 2023 | CNY | 1.322 | 1.337 | 1.322 | 1.336 | 1.336 | +0.009 (+0.68%) | 8,380,800 |
11 Apr 2023 | CNY | 1.342 | 1.342 | 1.319 | 1.327 | 1.327 | -0.003 (-0.23%) | 14,312,400 |
10 Apr 2023 | CNY | 1.332 | 1.343 | 1.325 | 1.33 | 1.33 | 0.0 (0.0%) | 36,772,200 |
7 Apr 2023 | CNY | 1.334 | 1.335 | 1.327 | 1.33 | 1.33 | +0.002 (+0.15%) | 63,817,300 |
6 Apr 2023 | CNY | 1.318 | 1.328 | 1.313 | 1.328 | 1.328 | +0.012 (+0.91%) | 9,107,300 |
4 Apr 2023 | CNY | 1.321 | 1.321 | 1.302 | 1.316 | 1.316 | +0.008 (+0.61%) | 46,698,300 |
3 Apr 2023 | CNY | 1.302 | 1.31 | 1.297 | 1.308 | 1.308 | +0.005 (+0.38%) | 10,237,600 |
31 Mar 2023 | CNY | 1.29 | 1.303 | 1.29 | 1.303 | 1.303 | +0.012 (+0.93%) | 10,713,400 |
30 Mar 2023 | CNY | 1.275 | 1.291 | 1.272 | 1.291 | 1.291 | +0.012 (+0.94%) | 10,882,900 |
29 Mar 2023 | CNY | 1.283 | 1.283 | 1.272 | 1.279 | 1.279 | -0.001 (-0.08%) | 9,083,900 |
28 Mar 2023 | CNY | 1.282 | 1.29 | 1.277 | 1.28 | 1.28 | -0.002 (-0.16%) | 10,442,106 |
27 Mar 2023 | CNY | 1.285 | 1.288 | 1.275 | 1.282 | 1.282 | -0.006 (-0.47%) | 7,986,900 |