Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 1.227 | 1.227 | 1.214 | 1.214 | 1.214 | -0.014 (-1.14%) | 6,643,500 |
23 May 2023 | CNY | 1.247 | 1.247 | 1.227 | 1.228 | 1.228 | -0.019 (-1.52%) | 4,103,300 |
22 May 2023 | CNY | 1.234 | 1.248 | 1.234 | 1.247 | 1.247 | +0.005 (+0.40%) | 4,845,100 |
19 May 2023 | CNY | 1.249 | 1.249 | 1.235 | 1.242 | 1.242 | -0.007 (-0.56%) | 4,057,300 |
18 May 2023 | CNY | 1.231 | 1.25 | 1.231 | 1.249 | 1.249 | +0.018 (+1.46%) | 10,120,300 |
17 May 2023 | CNY | 1.235 | 1.236 | 1.226 | 1.231 | 1.231 | -0.003 (-0.24%) | 2,519,700 |
16 May 2023 | CNY | 1.241 | 1.245 | 1.232 | 1.234 | 1.234 | -0.006 (-0.48%) | 4,322,000 |
15 May 2023 | CNY | 1.23 | 1.241 | 1.216 | 1.24 | 1.24 | +0.01 (+0.81%) | 4,500,500 |
12 May 2023 | CNY | 1.248 | 1.248 | 1.227 | 1.23 | 1.23 | -0.015 (-1.20%) | 5,759,400 |
11 May 2023 | CNY | 1.255 | 1.255 | 1.245 | 1.245 | 1.245 | -0.012 (-0.95%) | 4,552,800 |
10 May 2023 | CNY | 1.27 | 1.27 | 1.248 | 1.257 | 1.257 | -0.014 (-1.10%) | 7,351,500 |
9 May 2023 | CNY | 1.285 | 1.295 | 1.269 | 1.271 | 1.271 | -0.013 (-1.01%) | 10,748,500 |
8 May 2023 | CNY | 1.283 | 1.286 | 1.266 | 1.284 | 1.284 | +0.02 (+1.58%) | 8,105,400 |
5 May 2023 | CNY | 1.278 | 1.281 | 1.258 | 1.264 | 1.264 | -0.014 (-1.10%) | 97,937,500 |
4 May 2023 | CNY | 1.281 | 1.282 | 1.269 | 1.278 | 1.278 | -0.003 (-0.23%) | 8,330,000 |
28 Apr 2023 | CNY | 1.26 | 1.283 | 1.26 | 1.281 | 1.281 | +0.021 (+1.67%) | 10,670,600 |
27 Apr 2023 | CNY | 1.259 | 1.267 | 1.252 | 1.26 | 1.26 | +0.003 (+0.24%) | 27,629,400 |
26 Apr 2023 | CNY | 1.267 | 1.269 | 1.25 | 1.257 | 1.257 | -0.01 (-0.79%) | 3,385,500 |
25 Apr 2023 | CNY | 1.282 | 1.285 | 1.253 | 1.267 | 1.267 | -0.016 (-1.25%) | 6,388,500 |
24 Apr 2023 | CNY | 1.29 | 1.296 | 1.273 | 1.283 | 1.283 | -0.008 (-0.62%) | 6,202,200 |
21 Apr 2023 | CNY | 1.33 | 1.332 | 1.29 | 1.291 | 1.291 | -0.03 (-2.27%) | 7,543,500 |
20 Apr 2023 | CNY | 1.314 | 1.321 | 1.306 | 1.321 | 1.321 | +0.007 (+0.53%) | 6,028,500 |
19 Apr 2023 | CNY | 1.331 | 1.331 | 1.31 | 1.314 | 1.314 | -0.006 (-0.45%) | 6,240,000 |
18 Apr 2023 | CNY | 1.312 | 1.324 | 1.308 | 1.32 | 1.32 | +0.006 (+0.46%) | 23,042,400 |
17 Apr 2023 | CNY | 1.3 | 1.314 | 1.3 | 1.314 | 1.314 | +0.014 (+1.08%) | 8,157,800 |
14 Apr 2023 | CNY | 1.285 | 1.301 | 1.285 | 1.3 | 1.3 | +0.015 (+1.17%) | 5,188,800 |
13 Apr 2023 | CNY | 1.298 | 1.298 | 1.281 | 1.285 | 1.285 | -0.013 (-1.00%) | 2,611,100 |
12 Apr 2023 | CNY | 1.289 | 1.298 | 1.287 | 1.298 | 1.298 | +0.009 (+0.70%) | 4,683,600 |
11 Apr 2023 | CNY | 1.293 | 1.293 | 1.281 | 1.289 | 1.289 | -0.001 (-0.08%) | 5,016,000 |
10 Apr 2023 | CNY | 1.307 | 1.307 | 1.287 | 1.29 | 1.29 | -0.008 (-0.62%) | 11,813,800 |