Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 0.714 | 0.716 | 0.706 | 0.707 | 0.707 | -0.011 (-1.53%) | 122,014,700 |
23 May 2023 | CNY | 0.728 | 0.729 | 0.718 | 0.718 | 0.718 | -0.01 (-1.37%) | 116,153,300 |
22 May 2023 | CNY | 0.706 | 0.732 | 0.701 | 0.728 | 0.728 | +0.017 (+2.39%) | 237,767,000 |
19 May 2023 | CNY | 0.699 | 0.712 | 0.692 | 0.711 | 0.711 | +0.01 (+1.43%) | 165,003,600 |
18 May 2023 | CNY | 0.706 | 0.708 | 0.698 | 0.701 | 0.701 | -0.004 (-0.57%) | 149,239,400 |
17 May 2023 | CNY | 0.713 | 0.713 | 0.702 | 0.705 | 0.705 | -0.007 (-0.98%) | 84,411,990 |
16 May 2023 | CNY | 0.717 | 0.718 | 0.709 | 0.712 | 0.712 | -0.007 (-0.97%) | 80,444,920 |
15 May 2023 | CNY | 0.711 | 0.719 | 0.707 | 0.719 | 0.719 | +0.006 (+0.84%) | 85,327,900 |
12 May 2023 | CNY | 0.719 | 0.725 | 0.711 | 0.713 | 0.713 | -0.006 (-0.83%) | 102,794,400 |
11 May 2023 | CNY | 0.725 | 0.728 | 0.717 | 0.719 | 0.719 | -0.003 (-0.42%) | 69,350,400 |
10 May 2023 | CNY | 0.723 | 0.727 | 0.718 | 0.722 | 0.722 | -0.006 (-0.82%) | 97,721,700 |
9 May 2023 | CNY | 0.727 | 0.737 | 0.72 | 0.728 | 0.728 | +0.001 (+0.14%) | 208,121,700 |
8 May 2023 | CNY | 0.735 | 0.738 | 0.726 | 0.727 | 0.727 | -0.008 (-1.09%) | 107,358,900 |
5 May 2023 | CNY | 0.729 | 0.736 | 0.726 | 0.735 | 0.735 | +0.006 (+0.82%) | 149,448,400 |
4 May 2023 | CNY | 0.74 | 0.746 | 0.725 | 0.729 | 0.729 | -0.007 (-0.95%) | 112,778,800 |
28 Apr 2023 | CNY | 0.73 | 0.741 | 0.73 | 0.736 | 0.736 | +0.01 (+1.38%) | 128,137,800 |
27 Apr 2023 | CNY | 0.719 | 0.731 | 0.717 | 0.726 | 0.726 | +0.004 (+0.55%) | 114,197,500 |
26 Apr 2023 | CNY | 0.723 | 0.725 | 0.713 | 0.722 | 0.722 | -0.002 (-0.28%) | 130,203,600 |
25 Apr 2023 | CNY | 0.713 | 0.725 | 0.709 | 0.724 | 0.724 | +0.01 (+1.40%) | 169,715,200 |
24 Apr 2023 | CNY | 0.726 | 0.727 | 0.71 | 0.714 | 0.714 | -0.012 (-1.65%) | 247,573,300 |
21 Apr 2023 | CNY | 0.731 | 0.738 | 0.725 | 0.726 | 0.726 | -0.005 (-0.68%) | 98,222,600 |
20 Apr 2023 | CNY | 0.74 | 0.743 | 0.728 | 0.731 | 0.731 | -0.01 (-1.35%) | 134,639,500 |
19 Apr 2023 | CNY | 0.749 | 0.749 | 0.738 | 0.741 | 0.741 | -0.005 (-0.67%) | 95,409,200 |
18 Apr 2023 | CNY | 0.745 | 0.751 | 0.742 | 0.746 | 0.746 | +0.001 (+0.13%) | 137,358,300 |
17 Apr 2023 | CNY | 0.736 | 0.749 | 0.736 | 0.745 | 0.745 | +0.01 (+1.36%) | 260,745,500 |
14 Apr 2023 | CNY | 0.741 | 0.745 | 0.731 | 0.735 | 0.735 | -0.006 (-0.81%) | 132,510,600 |
13 Apr 2023 | CNY | 0.734 | 0.743 | 0.731 | 0.741 | 0.741 | +0.004 (+0.54%) | 86,489,170 |
12 Apr 2023 | CNY | 0.754 | 0.754 | 0.735 | 0.737 | 0.737 | -0.017 (-2.25%) | 170,566,100 |
11 Apr 2023 | CNY | 0.76 | 0.766 | 0.751 | 0.754 | 0.754 | -0.013 (-1.69%) | 492,877,900 |
10 Apr 2023 | CNY | 0.774 | 0.774 | 0.751 | 0.767 | 0.767 | -0.01 (-1.29%) | 289,593,144 |