Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 0.643 | 0.651 | 0.638 | 0.642 | 0.642 | -0.004 (-0.62%) | 26,929,600 |
23 May 2023 | CNY | 0.652 | 0.653 | 0.645 | 0.646 | 0.646 | -0.007 (-1.07%) | 19,564,800 |
22 May 2023 | CNY | 0.659 | 0.661 | 0.647 | 0.653 | 0.653 | -0.004 (-0.61%) | 26,415,700 |
19 May 2023 | CNY | 0.653 | 0.662 | 0.653 | 0.657 | 0.657 | +0.004 (+0.61%) | 27,858,700 |
18 May 2023 | CNY | 0.648 | 0.655 | 0.646 | 0.653 | 0.653 | +0.008 (+1.24%) | 71,506,700 |
17 May 2023 | CNY | 0.647 | 0.648 | 0.638 | 0.645 | 0.645 | +0.003 (+0.47%) | 13,457,300 |
16 May 2023 | CNY | 0.645 | 0.648 | 0.64 | 0.642 | 0.642 | -0.003 (-0.47%) | 21,754,500 |
15 May 2023 | CNY | 0.641 | 0.645 | 0.629 | 0.645 | 0.645 | +0.009 (+1.42%) | 23,169,600 |
12 May 2023 | CNY | 0.645 | 0.645 | 0.635 | 0.636 | 0.636 | -0.006 (-0.93%) | 23,156,000 |
11 May 2023 | CNY | 0.65 | 0.652 | 0.641 | 0.642 | 0.642 | -0.003 (-0.47%) | 19,015,600 |
10 May 2023 | CNY | 0.65 | 0.651 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 21,171,000 |
9 May 2023 | CNY | 0.658 | 0.66 | 0.649 | 0.65 | 0.65 | -0.003 (-0.46%) | 20,917,800 |
8 May 2023 | CNY | 0.656 | 0.656 | 0.646 | 0.653 | 0.653 | +0.002 (+0.31%) | 22,819,800 |
5 May 2023 | CNY | 0.655 | 0.659 | 0.647 | 0.651 | 0.651 | -0.006 (-0.91%) | 19,026,400 |
4 May 2023 | CNY | 0.678 | 0.678 | 0.654 | 0.657 | 0.657 | -0.015 (-2.23%) | 23,910,100 |
28 Apr 2023 | CNY | 0.656 | 0.672 | 0.656 | 0.672 | 0.672 | +0.016 (+2.44%) | 26,615,100 |
27 Apr 2023 | CNY | 0.665 | 0.666 | 0.652 | 0.656 | 0.656 | -0.01 (-1.50%) | 33,805,400 |
26 Apr 2023 | CNY | 0.677 | 0.677 | 0.658 | 0.666 | 0.666 | -0.011 (-1.62%) | 35,546,100 |
25 Apr 2023 | CNY | 0.689 | 0.689 | 0.67 | 0.677 | 0.677 | -0.012 (-1.74%) | 24,771,500 |
24 Apr 2023 | CNY | 0.697 | 0.701 | 0.685 | 0.689 | 0.689 | -0.005 (-0.72%) | 18,221,600 |
21 Apr 2023 | CNY | 0.726 | 0.726 | 0.693 | 0.694 | 0.694 | -0.031 (-4.28%) | 37,184,800 |
20 Apr 2023 | CNY | 0.714 | 0.726 | 0.714 | 0.725 | 0.725 | +0.011 (+1.54%) | 27,267,600 |
19 Apr 2023 | CNY | 0.713 | 0.725 | 0.712 | 0.714 | 0.714 | -0.003 (-0.42%) | 23,323,800 |
18 Apr 2023 | CNY | 0.721 | 0.721 | 0.705 | 0.717 | 0.717 | -0.003 (-0.42%) | 30,377,000 |
17 Apr 2023 | CNY | 0.723 | 0.725 | 0.716 | 0.72 | 0.72 | -0.002 (-0.28%) | 18,230,000 |
14 Apr 2023 | CNY | 0.715 | 0.725 | 0.703 | 0.722 | 0.722 | +0.009 (+1.26%) | 28,148,800 |
13 Apr 2023 | CNY | 0.725 | 0.726 | 0.711 | 0.713 | 0.713 | -0.016 (-2.19%) | 27,225,400 |
12 Apr 2023 | CNY | 0.715 | 0.733 | 0.715 | 0.729 | 0.729 | +0.013 (+1.82%) | 26,471,600 |
11 Apr 2023 | CNY | 0.718 | 0.724 | 0.709 | 0.716 | 0.716 | -0.003 (-0.42%) | 26,734,300 |
10 Apr 2023 | CNY | 0.74 | 0.746 | 0.714 | 0.719 | 0.719 | -0.021 (-2.84%) | 33,427,000 |