Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 1.051 | 1.056 | 1.043 | 1.048 | 1.048 | -0.003 (-0.29%) | 35,621,300 |
23 May 2023 | CNY | 1.06 | 1.063 | 1.051 | 1.051 | 1.051 | -0.01 (-0.94%) | 22,676,400 |
22 May 2023 | CNY | 1.063 | 1.063 | 1.054 | 1.061 | 1.061 | -0.001 (-0.09%) | 24,378,200 |
19 May 2023 | CNY | 1.058 | 1.065 | 1.052 | 1.062 | 1.062 | +0.005 (+0.47%) | 29,016,500 |
18 May 2023 | CNY | 1.056 | 1.059 | 1.054 | 1.057 | 1.057 | +0.004 (+0.38%) | 25,417,600 |
17 May 2023 | CNY | 1.047 | 1.054 | 1.045 | 1.053 | 1.053 | +0.006 (+0.57%) | 28,280,800 |
16 May 2023 | CNY | 1.063 | 1.063 | 1.043 | 1.047 | 1.047 | -0.01 (-0.95%) | 21,868,400 |
15 May 2023 | CNY | 1.052 | 1.057 | 1.039 | 1.057 | 1.057 | +0.007 (+0.67%) | 22,448,400 |
12 May 2023 | CNY | 1.064 | 1.064 | 1.048 | 1.05 | 1.05 | -0.012 (-1.13%) | 18,944,000 |
11 May 2023 | CNY | 1.065 | 1.067 | 1.062 | 1.062 | 1.062 | -0.001 (-0.09%) | 9,113,800 |
10 May 2023 | CNY | 1.062 | 1.068 | 1.057 | 1.063 | 1.063 | +0.001 (+0.09%) | 17,417,200 |
9 May 2023 | CNY | 1.084 | 1.084 | 1.062 | 1.062 | 1.062 | -0.013 (-1.21%) | 16,403,200 |
8 May 2023 | CNY | 1.078 | 1.078 | 1.07 | 1.075 | 1.075 | +0.006 (+0.56%) | 23,965,900 |
5 May 2023 | CNY | 1.076 | 1.076 | 1.062 | 1.069 | 1.069 | -0.01 (-0.93%) | 15,714,500 |
4 May 2023 | CNY | 1.075 | 1.082 | 1.075 | 1.079 | 1.079 | -0.002 (-0.19%) | 14,093,400 |
28 Apr 2023 | CNY | 1.067 | 1.081 | 1.067 | 1.081 | 1.081 | +0.015 (+1.41%) | 10,703,100 |
27 Apr 2023 | CNY | 1.064 | 1.072 | 1.055 | 1.066 | 1.066 | +0.002 (+0.19%) | 16,539,800 |
26 Apr 2023 | CNY | 1.055 | 1.072 | 0.957 | 1.064 | 1.064 | +0.001 (+0.09%) | 26,504,800 |
25 Apr 2023 | CNY | 1.081 | 1.081 | 1.049 | 1.063 | 1.063 | -0.018 (-1.67%) | 28,102,300 |
24 Apr 2023 | CNY | 1.091 | 1.091 | 1.077 | 1.081 | 1.081 | -0.01 (-0.92%) | 31,228,300 |
21 Apr 2023 | CNY | 1.117 | 1.117 | 1.089 | 1.091 | 1.091 | -0.026 (-2.33%) | 28,085,300 |
20 Apr 2023 | CNY | 1.113 | 1.117 | 1.11 | 1.117 | 1.117 | +0.002 (+0.18%) | 12,972,300 |
19 Apr 2023 | CNY | 1.121 | 1.123 | 1.114 | 1.115 | 1.115 | -0.006 (-0.54%) | 7,449,900 |
18 Apr 2023 | CNY | 1.123 | 1.124 | 1.116 | 1.121 | 1.121 | -0.003 (-0.27%) | 15,530,700 |
17 Apr 2023 | CNY | 1.123 | 1.125 | 1.12 | 1.124 | 1.124 | +0.002 (+0.18%) | 9,717,300 |
14 Apr 2023 | CNY | 1.122 | 1.125 | 1.115 | 1.122 | 1.122 | +0.004 (+0.36%) | 21,863,600 |
13 Apr 2023 | CNY | 1.122 | 1.124 | 1.116 | 1.118 | 1.118 | -0.005 (-0.45%) | 18,188,900 |
12 Apr 2023 | CNY | 1.118 | 1.124 | 1.118 | 1.123 | 1.123 | +0.005 (+0.45%) | 17,660,900 |
11 Apr 2023 | CNY | 1.112 | 1.12 | 1.112 | 1.118 | 1.118 | +0.004 (+0.36%) | 15,360,500 |
10 Apr 2023 | CNY | 1.14 | 1.14 | 1.113 | 1.114 | 1.114 | -0.01 (-0.89%) | 21,294,500 |