Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.854 | 0.866 | 0.853 | 0.864 | 0.864 | +0.013 (+1.53%) | 8,108,400 |
30 Jun 2023 | CNY | 0.838 | 0.854 | 0.837 | 0.851 | 0.851 | +0.014 (+1.67%) | 12,883,400 |
29 Jun 2023 | CNY | 0.838 | 0.841 | 0.834 | 0.837 | 0.837 | -0.002 (-0.24%) | 6,024,500 |
28 Jun 2023 | CNY | 0.839 | 0.84 | 0.833 | 0.839 | 0.839 | 0.0 (0.0%) | 6,262,000 |
27 Jun 2023 | CNY | 0.835 | 0.841 | 0.834 | 0.839 | 0.839 | +0.007 (+0.84%) | 8,234,400 |
26 Jun 2023 | CNY | 0.85 | 0.85 | 0.83 | 0.832 | 0.832 | -0.018 (-2.12%) | 87,831,600 |
21 Jun 2023 | CNY | 0.863 | 0.865 | 0.849 | 0.85 | 0.85 | -0.015 (-1.73%) | 98,444,600 |
20 Jun 2023 | CNY | 0.866 | 0.872 | 0.865 | 0.865 | 0.865 | -0.003 (-0.35%) | 58,446,500 |
19 Jun 2023 | CNY | 0.873 | 0.873 | 0.868 | 0.868 | 0.868 | -0.008 (-0.91%) | 99,796,600 |
16 Jun 2023 | CNY | 0.873 | 0.877 | 0.868 | 0.876 | 0.876 | +0.003 (+0.34%) | 10,714,900 |
15 Jun 2023 | CNY | 0.858 | 0.873 | 0.858 | 0.873 | 0.873 | +0.014 (+1.63%) | 74,065,900 |
14 Jun 2023 | CNY | 0.862 | 0.87 | 0.858 | 0.859 | 0.859 | -0.001 (-0.12%) | 10,616,400 |
13 Jun 2023 | CNY | 0.854 | 0.86 | 0.854 | 0.86 | 0.86 | +0.006 (+0.70%) | 8,250,600 |
12 Jun 2023 | CNY | 0.859 | 0.859 | 0.852 | 0.854 | 0.854 | -0.009 (-1.04%) | 9,894,000 |
9 Jun 2023 | CNY | 0.864 | 0.864 | 0.859 | 0.863 | 0.863 | -0.003 (-0.35%) | 10,812,900 |
8 Jun 2023 | CNY | 0.857 | 0.869 | 0.85 | 0.866 | 0.866 | +0.009 (+1.05%) | 6,943,300 |
7 Jun 2023 | CNY | 0.857 | 0.863 | 0.853 | 0.857 | 0.857 | +0.002 (+0.23%) | 8,300,000 |
6 Jun 2023 | CNY | 0.865 | 0.87 | 0.853 | 0.855 | 0.855 | -0.01 (-1.16%) | 10,690,000 |
5 Jun 2023 | CNY | 0.869 | 0.871 | 0.864 | 0.865 | 0.865 | -0.005 (-0.57%) | 9,797,600 |
2 Jun 2023 | CNY | 0.869 | 0.871 | 0.867 | 0.87 | 0.87 | +0.005 (+0.58%) | 9,308,300 |
1 Jun 2023 | CNY | 0.862 | 0.873 | 0.861 | 0.865 | 0.865 | +0.002 (+0.23%) | 7,362,400 |
31 May 2023 | CNY | 0.865 | 0.867 | 0.861 | 0.863 | 0.863 | -0.006 (-0.69%) | 10,908,000 |
30 May 2023 | CNY | 0.865 | 0.869 | 0.858 | 0.869 | 0.869 | +0.002 (+0.23%) | 11,859,900 |
29 May 2023 | CNY | 0.874 | 0.876 | 0.866 | 0.867 | 0.867 | -0.007 (-0.80%) | 10,466,600 |
26 May 2023 | CNY | 0.867 | 0.876 | 0.865 | 0.874 | 0.874 | +0.004 (+0.46%) | 10,883,300 |
25 May 2023 | CNY | 0.867 | 0.872 | 0.862 | 0.87 | 0.87 | 0.0 (0.0%) | 10,144,500 |
24 May 2023 | CNY | 0.88 | 0.88 | 0.869 | 0.87 | 0.87 | -0.012 (-1.36%) | 8,127,300 |
23 May 2023 | CNY | 0.894 | 0.895 | 0.882 | 0.882 | 0.882 | -0.013 (-1.45%) | 9,012,500 |
22 May 2023 | CNY | 0.894 | 0.898 | 0.892 | 0.895 | 0.895 | -0.002 (-0.22%) | 7,377,500 |
19 May 2023 | CNY | 0.903 | 0.903 | 0.895 | 0.897 | 0.897 | -0.014 (-1.54%) | 8,177,200 |