Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 1.116 | 1.118 | 1.103 | 1.109 | 1.109 | -0.002 (-0.18%) | 35,650,300 |
17 May 2023 | CNY | 1.107 | 1.113 | 1.102 | 1.111 | 1.111 | +0.004 (+0.36%) | 38,659,800 |
16 May 2023 | CNY | 1.118 | 1.118 | 1.102 | 1.107 | 1.107 | -0.004 (-0.36%) | 52,430,220 |
15 May 2023 | CNY | 1.082 | 1.113 | 1.082 | 1.111 | 1.111 | +0.024 (+2.21%) | 50,967,500 |
12 May 2023 | CNY | 1.112 | 1.112 | 1.085 | 1.087 | 1.087 | -0.027 (-2.42%) | 45,270,100 |
11 May 2023 | CNY | 1.114 | 1.115 | 1.106 | 1.114 | 1.114 | +0.002 (+0.18%) | 45,077,500 |
10 May 2023 | CNY | 1.109 | 1.117 | 1.1 | 1.112 | 1.112 | +0.003 (+0.27%) | 47,317,500 |
9 May 2023 | CNY | 1.104 | 1.128 | 1.092 | 1.109 | 1.109 | +0.005 (+0.45%) | 51,551,000 |
8 May 2023 | CNY | 1.09 | 1.107 | 1.09 | 1.104 | 1.104 | +0.014 (+1.28%) | 67,835,200 |
5 May 2023 | CNY | 1.11 | 1.11 | 1.084 | 1.09 | 1.09 | -0.02 (-1.80%) | 82,625,900 |
4 May 2023 | CNY | 1.11 | 1.119 | 1.106 | 1.11 | 1.11 | -0.011 (-0.98%) | 54,059,000 |
28 Apr 2023 | CNY | 1.111 | 1.124 | 1.111 | 1.121 | 1.121 | +0.011 (+0.99%) | 46,969,200 |
27 Apr 2023 | CNY | 1.116 | 1.117 | 1.104 | 1.11 | 1.11 | -0.006 (-0.54%) | 53,145,000 |
26 Apr 2023 | CNY | 1.098 | 1.124 | 1.091 | 1.116 | 1.116 | +0.019 (+1.73%) | 53,420,500 |
25 Apr 2023 | CNY | 1.124 | 1.127 | 1.086 | 1.097 | 1.097 | -0.027 (-2.40%) | 66,426,700 |
24 Apr 2023 | CNY | 1.129 | 1.134 | 1.118 | 1.124 | 1.124 | -0.01 (-0.88%) | 47,332,800 |
21 Apr 2023 | CNY | 1.164 | 1.165 | 1.132 | 1.134 | 1.134 | -0.032 (-2.74%) | 55,310,500 |
20 Apr 2023 | CNY | 1.179 | 1.179 | 1.156 | 1.166 | 1.166 | -0.015 (-1.27%) | 73,327,700 |
19 Apr 2023 | CNY | 1.195 | 1.195 | 1.18 | 1.181 | 1.181 | -0.012 (-1.01%) | 75,394,300 |
18 Apr 2023 | CNY | 1.202 | 1.206 | 1.188 | 1.193 | 1.193 | -0.009 (-0.75%) | 54,000,100 |
17 Apr 2023 | CNY | 1.194 | 1.204 | 1.187 | 1.202 | 1.202 | +0.008 (+0.67%) | 46,571,600 |
14 Apr 2023 | CNY | 1.177 | 1.194 | 1.177 | 1.194 | 1.194 | +0.016 (+1.36%) | 71,751,400 |
13 Apr 2023 | CNY | 1.191 | 1.199 | 1.177 | 1.178 | 1.178 | -0.014 (-1.17%) | 77,099,500 |
12 Apr 2023 | CNY | 1.187 | 1.193 | 1.179 | 1.192 | 1.192 | +0.008 (+0.68%) | 60,974,300 |
11 Apr 2023 | CNY | 1.173 | 1.185 | 1.163 | 1.184 | 1.184 | +0.011 (+0.94%) | 98,483,400 |
10 Apr 2023 | CNY | 1.177 | 1.18 | 1.168 | 1.173 | 1.173 | -0.004 (-0.34%) | 66,051,100 |
7 Apr 2023 | CNY | 1.179 | 1.179 | 1.171 | 1.177 | 1.177 | -0.001 (-0.08%) | 57,039,900 |
6 Apr 2023 | CNY | 1.169 | 1.179 | 1.159 | 1.178 | 1.178 | +0.009 (+0.77%) | 74,625,500 |
4 Apr 2023 | CNY | 1.18 | 1.18 | 1.163 | 1.169 | 1.169 | -0.011 (-0.93%) | 62,560,100 |
3 Apr 2023 | CNY | 1.163 | 1.181 | 1.159 | 1.18 | 1.18 | +0.018 (+1.55%) | 66,083,100 |