Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 1.077 | 1.078 | 1.069 | 1.072 | 1.072 | -0.006 (-0.56%) | 23,621,755 |
16 May 2023 | CNY | 1.084 | 1.084 | 1.074 | 1.078 | 1.078 | -0.004 (-0.37%) | 24,370,400 |
15 May 2023 | CNY | 1.067 | 1.082 | 1.063 | 1.082 | 1.082 | +0.017 (+1.60%) | 22,345,400 |
12 May 2023 | CNY | 1.08 | 1.082 | 1.065 | 1.065 | 1.065 | -0.015 (-1.39%) | 18,833,300 |
11 May 2023 | CNY | 1.082 | 1.085 | 1.079 | 1.08 | 1.08 | -0.002 (-0.18%) | 25,411,300 |
10 May 2023 | CNY | 1.085 | 1.09 | 1.079 | 1.082 | 1.082 | -0.007 (-0.64%) | 21,278,600 |
9 May 2023 | CNY | 1.097 | 1.106 | 1.088 | 1.089 | 1.089 | -0.008 (-0.73%) | 23,863,400 |
8 May 2023 | CNY | 1.087 | 1.099 | 1.086 | 1.097 | 1.097 | +0.011 (+1.01%) | 25,509,200 |
5 May 2023 | CNY | 1.09 | 1.093 | 1.081 | 1.086 | 1.086 | -0.003 (-0.28%) | 16,792,700 |
4 May 2023 | CNY | 1.088 | 1.09 | 1.082 | 1.089 | 1.089 | +0.001 (+0.09%) | 24,339,400 |
28 Apr 2023 | CNY | 1.084 | 1.09 | 1.083 | 1.088 | 1.088 | +0.01 (+0.93%) | 21,790,500 |
27 Apr 2023 | CNY | 1.075 | 1.083 | 1.067 | 1.078 | 1.078 | +0.008 (+0.75%) | 32,746,000 |
26 Apr 2023 | CNY | 1.069 | 1.074 | 1.066 | 1.07 | 1.07 | -0.002 (-0.19%) | 24,202,800 |
25 Apr 2023 | CNY | 1.076 | 1.08 | 1.063 | 1.072 | 1.072 | -0.007 (-0.65%) | 37,588,000 |
24 Apr 2023 | CNY | 1.091 | 1.091 | 1.073 | 1.079 | 1.079 | -0.012 (-1.10%) | 21,138,600 |
21 Apr 2023 | CNY | 1.11 | 1.112 | 1.09 | 1.091 | 1.091 | -0.02 (-1.80%) | 25,302,211 |
20 Apr 2023 | CNY | 1.115 | 1.115 | 1.108 | 1.111 | 1.111 | -0.004 (-0.36%) | 24,745,800 |
19 Apr 2023 | CNY | 1.126 | 1.126 | 1.115 | 1.115 | 1.115 | -0.01 (-0.89%) | 25,749,100 |
18 Apr 2023 | CNY | 1.12 | 1.126 | 1.12 | 1.125 | 1.125 | +0.004 (+0.36%) | 27,908,900 |
17 Apr 2023 | CNY | 1.114 | 1.122 | 1.106 | 1.121 | 1.121 | +0.014 (+1.26%) | 21,312,000 |
14 Apr 2023 | CNY | 1.099 | 1.108 | 1.099 | 1.107 | 1.107 | +0.007 (+0.64%) | 20,298,600 |
13 Apr 2023 | CNY | 1.103 | 1.105 | 1.098 | 1.1 | 1.1 | -0.006 (-0.54%) | 31,990,000 |
12 Apr 2023 | CNY | 1.109 | 1.109 | 1.105 | 1.106 | 1.106 | -0.002 (-0.18%) | 27,051,500 |
11 Apr 2023 | CNY | 1.12 | 1.12 | 1.104 | 1.108 | 1.108 | -0.004 (-0.36%) | 28,692,620 |
10 Apr 2023 | CNY | 1.117 | 1.117 | 1.11 | 1.112 | 1.112 | -0.003 (-0.27%) | 29,240,700 |
7 Apr 2023 | CNY | 1.108 | 1.118 | 1.108 | 1.115 | 1.115 | +0.006 (+0.54%) | 25,594,100 |
6 Apr 2023 | CNY | 1.111 | 1.111 | 1.105 | 1.109 | 1.109 | -0.001 (-0.09%) | 23,877,900 |
4 Apr 2023 | CNY | 1.106 | 1.112 | 1.103 | 1.11 | 1.11 | +0.005 (+0.45%) | 29,530,000 |
3 Apr 2023 | CNY | 1.098 | 1.108 | 1.098 | 1.105 | 1.105 | +0.008 (+0.73%) | 29,372,200 |
31 Mar 2023 | CNY | 1.095 | 1.101 | 1.094 | 1.097 | 1.097 | +0.003 (+0.27%) | 27,133,100 |