Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.849 | 0.849 | 0.833 | 0.84 | 0.84 | -0.003 (-0.36%) | 21,534,600 |
30 Jun 2023 | CNY | 0.835 | 0.845 | 0.835 | 0.843 | 0.843 | +0.008 (+0.96%) | 16,839,100 |
29 Jun 2023 | CNY | 0.824 | 0.839 | 0.824 | 0.835 | 0.835 | +0.009 (+1.09%) | 20,623,900 |
28 Jun 2023 | CNY | 0.827 | 0.829 | 0.813 | 0.826 | 0.826 | -0.009 (-1.08%) | 22,880,000 |
27 Jun 2023 | CNY | 0.825 | 0.835 | 0.825 | 0.835 | 0.835 | +0.004 (+0.48%) | 22,147,800 |
26 Jun 2023 | CNY | 0.845 | 0.845 | 0.826 | 0.831 | 0.831 | -0.015 (-1.77%) | 27,043,100 |
21 Jun 2023 | CNY | 0.868 | 0.868 | 0.845 | 0.846 | 0.846 | -0.022 (-2.53%) | 46,122,700 |
20 Jun 2023 | CNY | 0.86 | 0.872 | 0.858 | 0.868 | 0.868 | +0.009 (+1.05%) | 18,866,300 |
19 Jun 2023 | CNY | 0.852 | 0.859 | 0.845 | 0.859 | 0.859 | +0.011 (+1.30%) | 15,044,600 |
16 Jun 2023 | CNY | 0.831 | 0.849 | 0.829 | 0.848 | 0.848 | +0.017 (+2.05%) | 43,225,500 |
15 Jun 2023 | CNY | 0.817 | 0.833 | 0.817 | 0.831 | 0.831 | +0.014 (+1.71%) | 33,112,800 |
14 Jun 2023 | CNY | 0.815 | 0.82 | 0.812 | 0.817 | 0.817 | +0.003 (+0.37%) | 23,265,300 |
13 Jun 2023 | CNY | 0.802 | 0.817 | 0.8 | 0.814 | 0.814 | +0.012 (+1.50%) | 21,492,900 |
12 Jun 2023 | CNY | 0.801 | 0.805 | 0.8 | 0.802 | 0.802 | +0.001 (+0.12%) | 25,946,000 |
9 Jun 2023 | CNY | 0.791 | 0.802 | 0.787 | 0.801 | 0.801 | +0.01 (+1.26%) | 9,473,600 |
8 Jun 2023 | CNY | 0.789 | 0.794 | 0.784 | 0.791 | 0.791 | -0.004 (-0.50%) | 20,135,600 |
7 Jun 2023 | CNY | 0.795 | 0.8 | 0.792 | 0.795 | 0.795 | -0.004 (-0.50%) | 8,213,500 |
6 Jun 2023 | CNY | 0.816 | 0.816 | 0.795 | 0.799 | 0.799 | -0.017 (-2.08%) | 20,439,100 |
5 Jun 2023 | CNY | 0.812 | 0.819 | 0.812 | 0.816 | 0.816 | +0.004 (+0.49%) | 18,878,600 |
2 Jun 2023 | CNY | 0.817 | 0.817 | 0.81 | 0.812 | 0.812 | +0.002 (+0.25%) | 19,108,700 |
1 Jun 2023 | CNY | 0.808 | 0.816 | 0.799 | 0.81 | 0.81 | +0.003 (+0.37%) | 11,436,300 |
31 May 2023 | CNY | 0.808 | 0.809 | 0.801 | 0.807 | 0.807 | -0.001 (-0.12%) | 20,832,000 |
30 May 2023 | CNY | 0.806 | 0.808 | 0.793 | 0.808 | 0.808 | +0.009 (+1.13%) | 9,241,000 |
29 May 2023 | CNY | 0.807 | 0.807 | 0.796 | 0.799 | 0.799 | -0.005 (-0.62%) | 14,211,500 |
26 May 2023 | CNY | 0.792 | 0.804 | 0.792 | 0.804 | 0.804 | +0.006 (+0.75%) | 24,567,000 |
25 May 2023 | CNY | 0.788 | 0.802 | 0.787 | 0.798 | 0.798 | +0.004 (+0.50%) | 23,996,900 |
24 May 2023 | CNY | 0.794 | 0.802 | 0.791 | 0.794 | 0.794 | -0.007 (-0.87%) | 23,788,300 |
23 May 2023 | CNY | 0.807 | 0.807 | 0.8 | 0.801 | 0.801 | -0.006 (-0.74%) | 19,224,000 |
22 May 2023 | CNY | 0.816 | 0.816 | 0.801 | 0.807 | 0.807 | -0.001 (-0.12%) | 8,351,700 |
19 May 2023 | CNY | 0.808 | 0.812 | 0.806 | 0.808 | 0.808 | 0.0 (0.0%) | 15,463,700 |