Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 1.97 | 1.988 | 1.966 | 1.968 | 1.968 | -0.009 (-0.46%) | 55,085,200 |
28 Jun 2023 | CNY | 1.98 | 1.985 | 1.955 | 1.977 | 1.977 | +0.003 (+0.15%) | 65,765,200 |
27 Jun 2023 | CNY | 1.976 | 1.987 | 1.952 | 1.974 | 1.974 | -0.002 (-0.10%) | 74,504,754 |
26 Jun 2023 | CNY | 1.955 | 2.003 | 1.951 | 1.976 | 1.976 | -0.002 (-0.10%) | 105,596,000 |
21 Jun 2023 | CNY | 2.005 | 2.03 | 1.977 | 1.978 | 1.978 | -0.03 (-1.49%) | 98,062,917 |
20 Jun 2023 | CNY | 2.011 | 2.029 | 1.999 | 2.008 | 2.008 | -0.003 (-0.15%) | 86,961,913 |
19 Jun 2023 | CNY | 2.033 | 2.043 | 2.008 | 2.011 | 2.011 | -0.022 (-1.08%) | 84,563,531 |
16 Jun 2023 | CNY | 2.035 | 2.044 | 2.019 | 2.033 | 2.033 | +0.004 (+0.20%) | 211,828,000 |
15 Jun 2023 | CNY | 1.935 | 2.031 | 1.934 | 2.029 | 2.029 | +0.096 (+4.97%) | 158,959,192 |
14 Jun 2023 | CNY | 1.958 | 1.963 | 1.933 | 1.933 | 1.933 | -0.019 (-0.97%) | 72,071,400 |
13 Jun 2023 | CNY | 1.947 | 1.958 | 1.937 | 1.952 | 1.952 | +0.004 (+0.21%) | 55,760,800 |
12 Jun 2023 | CNY | 1.929 | 1.96 | 1.919 | 1.948 | 1.948 | +0.015 (+0.78%) | 72,563,500 |
9 Jun 2023 | CNY | 1.931 | 1.95 | 1.922 | 1.933 | 1.933 | +0.01 (+0.52%) | 104,765,900 |
8 Jun 2023 | CNY | 1.924 | 1.951 | 1.918 | 1.923 | 1.923 | -0.001 (-0.05%) | 124,267,890 |
7 Jun 2023 | CNY | 1.967 | 1.975 | 1.92 | 1.924 | 1.924 | -0.041 (-2.09%) | 131,150,287 |
6 Jun 2023 | CNY | 1.989 | 1.993 | 1.96 | 1.965 | 1.965 | -0.027 (-1.36%) | 109,970,000 |
5 Jun 2023 | CNY | 2.024 | 2.024 | 1.971 | 1.992 | 1.992 | -0.026 (-1.29%) | 81,287,700 |
2 Jun 2023 | CNY | 1.967 | 2.019 | 1.967 | 2.018 | 2.018 | +0.056 (+2.85%) | 95,665,634 |
1 Jun 2023 | CNY | 1.955 | 1.988 | 1.944 | 1.962 | 1.962 | +0.008 (+0.41%) | 59,713,128 |
31 May 2023 | CNY | 1.977 | 1.977 | 1.944 | 1.954 | 1.954 | -0.026 (-1.31%) | 87,850,800 |
30 May 2023 | CNY | 1.951 | 1.985 | 1.948 | 1.98 | 1.98 | +0.024 (+1.23%) | 89,079,700 |
29 May 2023 | CNY | 1.993 | 1.998 | 1.948 | 1.956 | 1.956 | -0.028 (-1.41%) | 88,746,748 |
26 May 2023 | CNY | 2.013 | 2.013 | 1.96 | 1.984 | 1.984 | -0.031 (-1.54%) | 92,981,287 |
25 May 2023 | CNY | 2.017 | 2.037 | 2.005 | 2.015 | 2.015 | -0.01 (-0.49%) | 73,346,298 |
24 May 2023 | CNY | 2.032 | 2.053 | 2.02 | 2.025 | 2.025 | -0.012 (-0.59%) | 83,832,000 |
23 May 2023 | CNY | 2.065 | 2.075 | 2.035 | 2.037 | 2.037 | -0.028 (-1.36%) | 104,650,500 |
22 May 2023 | CNY | 2.046 | 2.069 | 2.034 | 2.065 | 2.065 | +0.019 (+0.93%) | 76,524,000 |
19 May 2023 | CNY | 2.056 | 2.066 | 2.038 | 2.046 | 2.046 | -0.013 (-0.63%) | 81,855,900 |
18 May 2023 | CNY | 2.086 | 2.09 | 2.04 | 2.059 | 2.059 | -0.026 (-1.25%) | 92,698,800 |
17 May 2023 | CNY | 2.094 | 2.104 | 2.066 | 2.085 | 2.085 | -0.007 (-0.33%) | 85,139,600 |