Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 1.127 | 1.131 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 48,496,300 |
30 Jun 2023 | CNY | 1.109 | 1.122 | 1.104 | 1.12 | 1.12 | +0.012 (+1.08%) | 57,244,200 |
29 Jun 2023 | CNY | 1.082 | 1.109 | 1.079 | 1.108 | 1.108 | +0.024 (+2.21%) | 49,009,600 |
28 Jun 2023 | CNY | 1.091 | 1.091 | 1.067 | 1.084 | 1.084 | -0.005 (-0.46%) | 40,745,300 |
27 Jun 2023 | CNY | 1.077 | 1.09 | 1.074 | 1.089 | 1.089 | +0.013 (+1.21%) | 32,313,500 |
26 Jun 2023 | CNY | 1.079 | 1.091 | 1.074 | 1.076 | 1.076 | -0.008 (-0.74%) | 34,781,500 |
21 Jun 2023 | CNY | 1.101 | 1.106 | 1.083 | 1.084 | 1.084 | -0.014 (-1.28%) | 36,225,800 |
20 Jun 2023 | CNY | 1.101 | 1.104 | 1.093 | 1.098 | 1.098 | -0.002 (-0.18%) | 39,967,000 |
19 Jun 2023 | CNY | 1.106 | 1.106 | 1.097 | 1.1 | 1.1 | -0.006 (-0.54%) | 59,060,400 |
16 Jun 2023 | CNY | 1.096 | 1.107 | 1.086 | 1.106 | 1.106 | +0.012 (+1.10%) | 48,326,400 |
15 Jun 2023 | CNY | 1.078 | 1.095 | 1.073 | 1.094 | 1.094 | +0.019 (+1.77%) | 31,796,100 |
14 Jun 2023 | CNY | 1.082 | 1.082 | 1.073 | 1.075 | 1.075 | -0.001 (-0.09%) | 39,092,900 |
13 Jun 2023 | CNY | 1.076 | 1.08 | 1.073 | 1.076 | 1.076 | +0.001 (+0.09%) | 42,232,800 |
12 Jun 2023 | CNY | 1.067 | 1.08 | 1.067 | 1.075 | 1.075 | +0.004 (+0.37%) | 38,966,500 |
9 Jun 2023 | CNY | 1.064 | 1.072 | 1.063 | 1.071 | 1.071 | +0.007 (+0.66%) | 54,769,300 |
8 Jun 2023 | CNY | 1.06 | 1.069 | 1.057 | 1.064 | 1.064 | +0.004 (+0.38%) | 59,928,700 |
7 Jun 2023 | CNY | 1.067 | 1.069 | 1.057 | 1.06 | 1.06 | -0.006 (-0.56%) | 56,645,600 |
6 Jun 2023 | CNY | 1.088 | 1.088 | 1.063 | 1.066 | 1.066 | -0.021 (-1.93%) | 49,203,300 |
5 Jun 2023 | CNY | 1.098 | 1.101 | 1.084 | 1.087 | 1.087 | -0.011 (-1.00%) | 38,059,900 |
2 Jun 2023 | CNY | 1.079 | 1.099 | 1.077 | 1.098 | 1.098 | +0.016 (+1.48%) | 77,913,800 |
1 Jun 2023 | CNY | 1.074 | 1.085 | 1.067 | 1.082 | 1.082 | +0.009 (+0.84%) | 57,952,600 |
31 May 2023 | CNY | 1.07 | 1.074 | 1.066 | 1.073 | 1.073 | +0.002 (+0.19%) | 59,766,400 |
30 May 2023 | CNY | 1.069 | 1.076 | 1.056 | 1.071 | 1.071 | -0.001 (-0.09%) | 68,970,900 |
29 May 2023 | CNY | 1.079 | 1.081 | 1.067 | 1.072 | 1.072 | -0.005 (-0.46%) | 126,442,000 |
26 May 2023 | CNY | 1.082 | 1.082 | 1.065 | 1.077 | 1.077 | -0.005 (-0.46%) | 47,142,500 |
25 May 2023 | CNY | 1.083 | 1.092 | 1.072 | 1.082 | 1.082 | -0.006 (-0.55%) | 43,128,300 |
24 May 2023 | CNY | 1.088 | 1.098 | 1.084 | 1.088 | 1.088 | -0.003 (-0.27%) | 38,081,000 |
23 May 2023 | CNY | 1.103 | 1.105 | 1.091 | 1.091 | 1.091 | -0.015 (-1.36%) | 43,147,600 |
22 May 2023 | CNY | 1.108 | 1.109 | 1.1 | 1.106 | 1.106 | +0.002 (+0.18%) | 42,374,500 |
19 May 2023 | CNY | 1.105 | 1.111 | 1.097 | 1.104 | 1.104 | -0.005 (-0.45%) | 32,957,100 |