Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.912 | 0.919 | 0.907 | 0.911 | 0.911 | -0.001 (-0.11%) | 10,871,500 |
17 May 2023 | CNY | 0.911 | 0.919 | 0.908 | 0.912 | 0.912 | -0.002 (-0.22%) | 9,279,500 |
16 May 2023 | CNY | 0.92 | 0.933 | 0.913 | 0.914 | 0.914 | -0.01 (-1.08%) | 9,406,000 |
15 May 2023 | CNY | 0.908 | 0.925 | 0.892 | 0.924 | 0.924 | +0.016 (+1.76%) | 8,059,600 |
12 May 2023 | CNY | 0.921 | 0.922 | 0.908 | 0.908 | 0.908 | -0.014 (-1.52%) | 8,547,900 |
11 May 2023 | CNY | 0.925 | 0.932 | 0.921 | 0.922 | 0.922 | 0.0 (0.0%) | 8,696,400 |
10 May 2023 | CNY | 0.942 | 0.944 | 0.918 | 0.922 | 0.922 | -0.028 (-2.95%) | 7,354,700 |
9 May 2023 | CNY | 0.938 | 0.987 | 0.938 | 0.95 | 0.95 | +0.012 (+1.28%) | 14,796,400 |
8 May 2023 | CNY | 0.916 | 0.948 | 0.911 | 0.938 | 0.938 | +0.016 (+1.74%) | 9,271,500 |
5 May 2023 | CNY | 0.905 | 0.937 | 0.905 | 0.922 | 0.922 | +0.017 (+1.88%) | 11,513,500 |
4 May 2023 | CNY | 0.892 | 0.908 | 0.887 | 0.905 | 0.905 | +0.007 (+0.78%) | 9,077,600 |
28 Apr 2023 | CNY | 0.881 | 0.904 | 0.878 | 0.898 | 0.898 | +0.019 (+2.16%) | 9,443,400 |
27 Apr 2023 | CNY | 0.866 | 0.881 | 0.866 | 0.879 | 0.879 | +0.007 (+0.80%) | 9,269,800 |
26 Apr 2023 | CNY | 0.872 | 0.874 | 0.867 | 0.872 | 0.872 | -0.003 (-0.34%) | 12,657,000 |
25 Apr 2023 | CNY | 0.875 | 0.879 | 0.865 | 0.875 | 0.875 | +0.006 (+0.69%) | 10,232,100 |
24 Apr 2023 | CNY | 0.885 | 0.885 | 0.867 | 0.869 | 0.869 | -0.015 (-1.70%) | 9,894,500 |
21 Apr 2023 | CNY | 0.917 | 0.917 | 0.883 | 0.884 | 0.884 | -0.033 (-3.60%) | 10,010,600 |
20 Apr 2023 | CNY | 0.913 | 0.918 | 0.907 | 0.917 | 0.917 | +0.003 (+0.33%) | 15,145,000 |
19 Apr 2023 | CNY | 0.923 | 0.923 | 0.913 | 0.914 | 0.914 | -0.014 (-1.51%) | 10,439,900 |
18 Apr 2023 | CNY | 0.933 | 0.939 | 0.925 | 0.928 | 0.928 | -0.004 (-0.43%) | 9,582,300 |
17 Apr 2023 | CNY | 0.907 | 0.934 | 0.907 | 0.932 | 0.932 | +0.025 (+2.76%) | 9,890,800 |
14 Apr 2023 | CNY | 0.91 | 0.913 | 0.902 | 0.907 | 0.907 | +0.001 (+0.11%) | 8,307,000 |
13 Apr 2023 | CNY | 0.915 | 0.915 | 0.904 | 0.906 | 0.906 | -0.011 (-1.20%) | 12,322,200 |
12 Apr 2023 | CNY | 0.917 | 0.925 | 0.911 | 0.917 | 0.917 | +0.001 (+0.11%) | 13,798,800 |
11 Apr 2023 | CNY | 0.92 | 0.93 | 0.912 | 0.916 | 0.916 | +0.007 (+0.77%) | 11,005,300 |
10 Apr 2023 | CNY | 0.924 | 0.927 | 0.908 | 0.909 | 0.909 | -0.008 (-0.87%) | 12,292,500 |
7 Apr 2023 | CNY | 0.906 | 0.919 | 0.903 | 0.917 | 0.917 | +0.014 (+1.55%) | 10,026,200 |
6 Apr 2023 | CNY | 0.912 | 0.912 | 0.902 | 0.903 | 0.903 | -0.009 (-0.99%) | 14,374,000 |
4 Apr 2023 | CNY | 0.911 | 0.918 | 0.907 | 0.912 | 0.912 | +0.001 (+0.11%) | 11,928,800 |
3 Apr 2023 | CNY | 0.874 | 0.911 | 0.874 | 0.911 | 0.911 | +0.037 (+4.23%) | 34,109,700 |