Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 1.367 | 1.369 | 1.341 | 1.343 | 1.343 | -0.024 (-1.76%) | 4,486,200 |
22 May 2023 | CNY | 1.365 | 1.377 | 1.361 | 1.367 | 1.367 | +0.002 (+0.15%) | 4,651,400 |
19 May 2023 | CNY | 1.377 | 1.382 | 1.363 | 1.365 | 1.365 | -0.02 (-1.44%) | 5,680,100 |
18 May 2023 | CNY | 1.376 | 1.395 | 1.372 | 1.385 | 1.385 | +0.017 (+1.24%) | 2,676,000 |
17 May 2023 | CNY | 1.37 | 1.377 | 1.36 | 1.368 | 1.368 | -0.006 (-0.44%) | 4,303,400 |
16 May 2023 | CNY | 1.382 | 1.394 | 1.369 | 1.374 | 1.374 | -0.008 (-0.58%) | 4,663,020 |
15 May 2023 | CNY | 1.366 | 1.382 | 1.338 | 1.382 | 1.382 | +0.017 (+1.25%) | 6,334,400 |
12 May 2023 | CNY | 1.38 | 1.389 | 1.365 | 1.365 | 1.365 | -0.016 (-1.16%) | 5,483,700 |
11 May 2023 | CNY | 1.385 | 1.401 | 1.379 | 1.381 | 1.381 | -0.007 (-0.50%) | 5,462,200 |
10 May 2023 | CNY | 1.429 | 1.429 | 1.381 | 1.388 | 1.388 | -0.043 (-3.00%) | 5,575,700 |
9 May 2023 | CNY | 1.45 | 1.471 | 1.427 | 1.431 | 1.431 | -0.014 (-0.97%) | 4,406,400 |
8 May 2023 | CNY | 1.401 | 1.454 | 1.391 | 1.445 | 1.445 | +0.054 (+3.88%) | 5,125,600 |
5 May 2023 | CNY | 1.371 | 1.408 | 1.371 | 1.391 | 1.391 | +0.008 (+0.58%) | 3,566,600 |
4 May 2023 | CNY | 1.345 | 1.386 | 1.333 | 1.383 | 1.383 | +0.036 (+2.67%) | 1,989,600 |
28 Apr 2023 | CNY | 1.331 | 1.35 | 1.331 | 1.347 | 1.347 | +0.015 (+1.13%) | 1,023,000 |
27 Apr 2023 | CNY | 1.313 | 1.334 | 1.313 | 1.332 | 1.332 | +0.014 (+1.06%) | 2,489,900 |
26 Apr 2023 | CNY | 1.335 | 1.335 | 1.306 | 1.318 | 1.318 | -0.016 (-1.20%) | 2,952,400 |
25 Apr 2023 | CNY | 1.327 | 1.335 | 1.32 | 1.334 | 1.334 | +0.016 (+1.21%) | 2,706,600 |
24 Apr 2023 | CNY | 1.331 | 1.333 | 1.317 | 1.318 | 1.318 | -0.005 (-0.38%) | 2,206,200 |
21 Apr 2023 | CNY | 1.34 | 1.352 | 1.323 | 1.323 | 1.323 | -0.021 (-1.56%) | 1,763,500 |
20 Apr 2023 | CNY | 1.329 | 1.345 | 1.328 | 1.344 | 1.344 | +0.014 (+1.05%) | 2,474,700 |
19 Apr 2023 | CNY | 1.343 | 1.343 | 1.33 | 1.33 | 1.33 | -0.012 (-0.89%) | 5,467,600 |
18 Apr 2023 | CNY | 1.328 | 1.343 | 1.328 | 1.342 | 1.342 | +0.013 (+0.98%) | 1,791,800 |
17 Apr 2023 | CNY | 1.303 | 1.329 | 1.303 | 1.329 | 1.329 | +0.026 (+2.00%) | 2,533,200 |
14 Apr 2023 | CNY | 1.303 | 1.305 | 1.299 | 1.303 | 1.303 | +0.007 (+0.54%) | 1,485,700 |
13 Apr 2023 | CNY | 1.299 | 1.303 | 1.296 | 1.296 | 1.296 | -0.004 (-0.31%) | 928,500 |
12 Apr 2023 | CNY | 1.291 | 1.302 | 1.291 | 1.3 | 1.3 | +0.014 (+1.09%) | 2,777,300 |
11 Apr 2023 | CNY | 1.285 | 1.287 | 1.282 | 1.286 | 1.286 | +0.004 (+0.31%) | 2,563,700 |
10 Apr 2023 | CNY | 1.284 | 1.287 | 1.282 | 1.282 | 1.282 | 0.0 (0.0%) | 5,073,800 |
7 Apr 2023 | CNY | 1.285 | 1.285 | 1.282 | 1.282 | 1.282 | -0.005 (-0.39%) | 2,359,400 |