Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.73 | 0.73 | 0.713 | 0.716 | 0.716 | -0.008 (-1.10%) | 24,906,700 |
17 May 2023 | CNY | 0.726 | 0.73 | 0.722 | 0.724 | 0.724 | -0.002 (-0.28%) | 26,804,500 |
16 May 2023 | CNY | 0.732 | 0.733 | 0.725 | 0.726 | 0.726 | -0.005 (-0.68%) | 23,893,100 |
15 May 2023 | CNY | 0.717 | 0.731 | 0.717 | 0.731 | 0.731 | +0.014 (+1.95%) | 27,393,000 |
12 May 2023 | CNY | 0.729 | 0.73 | 0.716 | 0.717 | 0.717 | -0.01 (-1.38%) | 29,330,300 |
11 May 2023 | CNY | 0.733 | 0.733 | 0.722 | 0.727 | 0.727 | -0.001 (-0.14%) | 31,741,100 |
10 May 2023 | CNY | 0.72 | 0.734 | 0.72 | 0.728 | 0.728 | +0.007 (+0.97%) | 32,259,500 |
9 May 2023 | CNY | 0.728 | 0.731 | 0.72 | 0.721 | 0.721 | -0.006 (-0.83%) | 24,818,600 |
8 May 2023 | CNY | 0.728 | 0.733 | 0.723 | 0.727 | 0.727 | 0.0 (0.0%) | 21,260,300 |
5 May 2023 | CNY | 0.733 | 0.733 | 0.719 | 0.727 | 0.727 | -0.006 (-0.82%) | 28,949,900 |
4 May 2023 | CNY | 0.741 | 0.741 | 0.731 | 0.733 | 0.733 | -0.007 (-0.95%) | 21,321,300 |
28 Apr 2023 | CNY | 0.75 | 0.75 | 0.736 | 0.74 | 0.74 | -0.005 (-0.67%) | 23,557,100 |
27 Apr 2023 | CNY | 0.74 | 0.748 | 0.737 | 0.745 | 0.745 | +0.002 (+0.27%) | 23,565,500 |
26 Apr 2023 | CNY | 0.734 | 0.749 | 0.724 | 0.743 | 0.743 | +0.009 (+1.23%) | 38,700,200 |
25 Apr 2023 | CNY | 0.752 | 0.752 | 0.728 | 0.734 | 0.734 | -0.015 (-2.00%) | 29,468,700 |
24 Apr 2023 | CNY | 0.762 | 0.762 | 0.746 | 0.749 | 0.749 | -0.012 (-1.58%) | 26,328,500 |
21 Apr 2023 | CNY | 0.78 | 0.78 | 0.759 | 0.761 | 0.761 | -0.017 (-2.19%) | 24,193,600 |
20 Apr 2023 | CNY | 0.794 | 0.794 | 0.776 | 0.778 | 0.778 | -0.016 (-2.02%) | 26,229,600 |
19 Apr 2023 | CNY | 0.8 | 0.8 | 0.792 | 0.794 | 0.794 | -0.009 (-1.12%) | 27,375,600 |
18 Apr 2023 | CNY | 0.8 | 0.808 | 0.8 | 0.803 | 0.803 | +0.001 (+0.12%) | 22,183,900 |
17 Apr 2023 | CNY | 0.787 | 0.802 | 0.787 | 0.802 | 0.802 | +0.016 (+2.04%) | 26,804,700 |
14 Apr 2023 | CNY | 0.784 | 0.791 | 0.782 | 0.786 | 0.786 | +0.004 (+0.51%) | 20,935,400 |
13 Apr 2023 | CNY | 0.787 | 0.787 | 0.779 | 0.782 | 0.782 | -0.009 (-1.14%) | 23,910,200 |
12 Apr 2023 | CNY | 0.799 | 0.799 | 0.787 | 0.791 | 0.791 | -0.004 (-0.50%) | 21,459,100 |
11 Apr 2023 | CNY | 0.796 | 0.796 | 0.791 | 0.795 | 0.795 | +0.001 (+0.13%) | 23,826,400 |
10 Apr 2023 | CNY | 0.789 | 0.795 | 0.789 | 0.794 | 0.794 | +0.002 (+0.25%) | 19,641,900 |
7 Apr 2023 | CNY | 0.785 | 0.794 | 0.785 | 0.792 | 0.792 | +0.005 (+0.64%) | 24,833,100 |
6 Apr 2023 | CNY | 0.785 | 0.787 | 0.781 | 0.787 | 0.787 | +0.002 (+0.25%) | 20,680,200 |
4 Apr 2023 | CNY | 0.799 | 0.8 | 0.783 | 0.785 | 0.785 | -0.013 (-1.63%) | 19,461,700 |
3 Apr 2023 | CNY | 0.798 | 0.803 | 0.794 | 0.798 | 0.798 | 0.0 (0.0%) | 24,423,000 |