Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 1.299 | 1.305 | 1.297 | 1.303 | 1.303 | +0.003 (+0.23%) | 6,989,800 |
28 Jun 2023 | CNY | 1.294 | 1.302 | 1.285 | 1.3 | 1.3 | 0.0 (0.0%) | 7,909,400 |
27 Jun 2023 | CNY | 1.285 | 1.3 | 1.283 | 1.3 | 1.3 | +0.017 (+1.33%) | 8,422,400 |
26 Jun 2023 | CNY | 1.294 | 1.295 | 1.28 | 1.283 | 1.283 | -0.014 (-1.08%) | 7,714,300 |
21 Jun 2023 | CNY | 1.311 | 1.314 | 1.297 | 1.297 | 1.297 | -0.02 (-1.52%) | 7,601,000 |
20 Jun 2023 | CNY | 1.318 | 1.322 | 1.312 | 1.317 | 1.317 | -0.001 (-0.08%) | 6,807,800 |
19 Jun 2023 | CNY | 1.321 | 1.322 | 1.314 | 1.318 | 1.318 | -0.003 (-0.23%) | 5,342,000 |
16 Jun 2023 | CNY | 1.299 | 1.325 | 1.299 | 1.321 | 1.321 | +0.023 (+1.77%) | 9,927,519 |
15 Jun 2023 | CNY | 1.283 | 1.298 | 1.283 | 1.298 | 1.298 | +0.017 (+1.33%) | 8,454,251 |
14 Jun 2023 | CNY | 1.279 | 1.287 | 1.278 | 1.281 | 1.281 | +0.004 (+0.31%) | 7,238,700 |
13 Jun 2023 | CNY | 1.28 | 1.28 | 1.268 | 1.277 | 1.277 | +0.003 (+0.24%) | 8,568,413 |
12 Jun 2023 | CNY | 1.27 | 1.277 | 1.266 | 1.274 | 1.274 | +0.001 (+0.08%) | 6,684,100 |
9 Jun 2023 | CNY | 1.264 | 1.274 | 1.255 | 1.273 | 1.273 | +0.011 (+0.87%) | 8,629,457 |
8 Jun 2023 | CNY | 1.254 | 1.265 | 1.248 | 1.262 | 1.262 | +0.008 (+0.64%) | 8,307,900 |
7 Jun 2023 | CNY | 1.258 | 1.26 | 1.25 | 1.254 | 1.254 | -0.004 (-0.32%) | 7,468,854 |
6 Jun 2023 | CNY | 1.271 | 1.277 | 1.253 | 1.258 | 1.258 | -0.014 (-1.10%) | 7,985,300 |
5 Jun 2023 | CNY | 1.27 | 1.283 | 1.269 | 1.272 | 1.272 | -0.006 (-0.47%) | 6,371,402 |
2 Jun 2023 | CNY | 1.272 | 1.279 | 1.271 | 1.278 | 1.278 | +0.01 (+0.79%) | 4,424,149 |
1 Jun 2023 | CNY | 1.262 | 1.273 | 1.261 | 1.268 | 1.268 | -0.001 (-0.08%) | 7,514,200 |
31 May 2023 | CNY | 1.275 | 1.275 | 1.261 | 1.269 | 1.269 | -0.006 (-0.47%) | 9,038,198 |
30 May 2023 | CNY | 1.258 | 1.275 | 1.253 | 1.275 | 1.275 | +0.015 (+1.19%) | 8,952,700 |
29 May 2023 | CNY | 1.261 | 1.266 | 1.255 | 1.26 | 1.26 | +0.001 (+0.08%) | 8,440,100 |
26 May 2023 | CNY | 1.254 | 1.262 | 1.246 | 1.259 | 1.259 | +0.004 (+0.32%) | 7,929,700 |
25 May 2023 | CNY | 1.254 | 1.263 | 1.243 | 1.255 | 1.255 | +0.001 (+0.08%) | 9,843,192 |
24 May 2023 | CNY | 1.265 | 1.268 | 1.254 | 1.254 | 1.254 | -0.014 (-1.10%) | 7,623,400 |
23 May 2023 | CNY | 1.286 | 1.286 | 1.266 | 1.268 | 1.268 | -0.016 (-1.25%) | 7,594,500 |
22 May 2023 | CNY | 1.278 | 1.289 | 1.277 | 1.284 | 1.284 | +0.001 (+0.08%) | 5,428,009 |
19 May 2023 | CNY | 1.281 | 1.287 | 1.272 | 1.283 | 1.283 | -0.002 (-0.16%) | 11,054,593 |
18 May 2023 | CNY | 1.278 | 1.29 | 1.278 | 1.285 | 1.285 | +0.012 (+0.94%) | 9,603,300 |
17 May 2023 | CNY | 1.274 | 1.276 | 1.265 | 1.273 | 1.273 | -0.001 (-0.08%) | 8,133,700 |