Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.768 | 0.774 | 0.762 | 0.767 | 0.767 | +0.004 (+0.52%) | 10,824,500 |
30 Jun 2023 | CNY | 0.758 | 0.764 | 0.755 | 0.763 | 0.763 | +0.007 (+0.93%) | 10,224,800 |
29 Jun 2023 | CNY | 0.752 | 0.76 | 0.75 | 0.756 | 0.756 | +0.003 (+0.40%) | 10,132,200 |
28 Jun 2023 | CNY | 0.757 | 0.757 | 0.743 | 0.753 | 0.753 | -0.01 (-1.31%) | 5,445,200 |
27 Jun 2023 | CNY | 0.756 | 0.763 | 0.752 | 0.763 | 0.763 | +0.011 (+1.46%) | 2,671,300 |
26 Jun 2023 | CNY | 0.765 | 0.765 | 0.747 | 0.752 | 0.752 | -0.017 (-2.21%) | 28,542,200 |
21 Jun 2023 | CNY | 0.79 | 0.79 | 0.766 | 0.769 | 0.769 | -0.022 (-2.78%) | 17,538,000 |
20 Jun 2023 | CNY | 0.783 | 0.792 | 0.76 | 0.791 | 0.791 | +0.008 (+1.02%) | 11,752,000 |
19 Jun 2023 | CNY | 0.778 | 0.785 | 0.774 | 0.783 | 0.783 | +0.009 (+1.16%) | 16,612,600 |
16 Jun 2023 | CNY | 0.763 | 0.776 | 0.762 | 0.774 | 0.774 | +0.01 (+1.31%) | 11,665,800 |
15 Jun 2023 | CNY | 0.762 | 0.768 | 0.761 | 0.764 | 0.764 | +0.002 (+0.26%) | 9,997,100 |
14 Jun 2023 | CNY | 0.761 | 0.764 | 0.758 | 0.762 | 0.762 | +0.002 (+0.26%) | 12,505,850 |
13 Jun 2023 | CNY | 0.742 | 0.761 | 0.742 | 0.76 | 0.76 | +0.018 (+2.43%) | 16,858,900 |
12 Jun 2023 | CNY | 0.734 | 0.745 | 0.734 | 0.742 | 0.742 | +0.009 (+1.23%) | 11,082,900 |
9 Jun 2023 | CNY | 0.728 | 0.734 | 0.721 | 0.733 | 0.733 | +0.004 (+0.55%) | 8,599,800 |
8 Jun 2023 | CNY | 0.732 | 0.732 | 0.721 | 0.729 | 0.729 | -0.003 (-0.41%) | 10,042,600 |
7 Jun 2023 | CNY | 0.73 | 0.735 | 0.728 | 0.732 | 0.732 | +0.005 (+0.69%) | 8,432,300 |
6 Jun 2023 | CNY | 0.743 | 0.743 | 0.725 | 0.727 | 0.727 | -0.019 (-2.55%) | 11,654,200 |
5 Jun 2023 | CNY | 0.749 | 0.75 | 0.742 | 0.746 | 0.746 | 0.0 (0.0%) | 12,123,100 |
2 Jun 2023 | CNY | 0.734 | 0.747 | 0.734 | 0.746 | 0.746 | +0.014 (+1.91%) | 15,023,700 |
1 Jun 2023 | CNY | 0.733 | 0.74 | 0.724 | 0.732 | 0.732 | +0.003 (+0.41%) | 16,843,000 |
31 May 2023 | CNY | 0.727 | 0.73 | 0.724 | 0.729 | 0.729 | +0.002 (+0.28%) | 12,396,600 |
30 May 2023 | CNY | 0.718 | 0.729 | 0.713 | 0.727 | 0.727 | +0.005 (+0.69%) | 14,935,800 |
29 May 2023 | CNY | 0.724 | 0.733 | 0.72 | 0.722 | 0.722 | -0.002 (-0.28%) | 13,386,000 |
26 May 2023 | CNY | 0.715 | 0.727 | 0.715 | 0.724 | 0.724 | +0.009 (+1.26%) | 13,737,700 |
25 May 2023 | CNY | 0.718 | 0.722 | 0.709 | 0.715 | 0.715 | 0.0 (0.0%) | 11,828,300 |
24 May 2023 | CNY | 0.721 | 0.723 | 0.712 | 0.715 | 0.715 | -0.01 (-1.38%) | 14,393,300 |
23 May 2023 | CNY | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.006 (-0.82%) | 16,176,900 |
22 May 2023 | CNY | 0.735 | 0.735 | 0.726 | 0.731 | 0.731 | 0.0 (0.0%) | 12,831,900 |
19 May 2023 | CNY | 0.728 | 0.736 | 0.725 | 0.731 | 0.731 | +0.006 (+0.83%) | 16,851,200 |