Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 0.887 | 0.887 | 0.868 | 0.868 | 0.868 | -0.02 (-2.25%) | 15,582,900 |
23 May 2023 | CNY | 0.902 | 0.906 | 0.887 | 0.888 | 0.888 | -0.014 (-1.55%) | 17,865,100 |
22 May 2023 | CNY | 0.902 | 0.908 | 0.901 | 0.902 | 0.902 | 0.0 (0.0%) | 18,805,100 |
19 May 2023 | CNY | 0.913 | 0.913 | 0.901 | 0.902 | 0.902 | -0.011 (-1.20%) | 23,422,900 |
18 May 2023 | CNY | 0.904 | 0.92 | 0.904 | 0.913 | 0.913 | +0.009 (+1.00%) | 55,959,300 |
17 May 2023 | CNY | 0.91 | 0.914 | 0.902 | 0.904 | 0.904 | -0.007 (-0.77%) | 17,340,100 |
16 May 2023 | CNY | 0.913 | 0.925 | 0.909 | 0.911 | 0.911 | -0.001 (-0.11%) | 23,546,500 |
15 May 2023 | CNY | 0.901 | 0.913 | 0.889 | 0.912 | 0.912 | +0.009 (+1.00%) | 22,908,800 |
12 May 2023 | CNY | 0.911 | 0.915 | 0.901 | 0.903 | 0.903 | -0.01 (-1.10%) | 22,435,800 |
11 May 2023 | CNY | 0.918 | 0.925 | 0.91 | 0.913 | 0.913 | 0.0 (0.0%) | 24,247,700 |
10 May 2023 | CNY | 0.937 | 0.939 | 0.91 | 0.913 | 0.913 | -0.028 (-2.98%) | 30,271,500 |
9 May 2023 | CNY | 0.955 | 0.969 | 0.939 | 0.941 | 0.941 | -0.012 (-1.26%) | 24,119,000 |
8 May 2023 | CNY | 0.914 | 0.963 | 0.914 | 0.953 | 0.953 | +0.038 (+4.15%) | 28,793,400 |
5 May 2023 | CNY | 0.905 | 0.926 | 0.905 | 0.915 | 0.915 | +0.01 (+1.10%) | 25,745,600 |
4 May 2023 | CNY | 0.881 | 0.905 | 0.869 | 0.905 | 0.905 | +0.022 (+2.49%) | 24,920,800 |
28 Apr 2023 | CNY | 0.873 | 0.888 | 0.871 | 0.883 | 0.883 | +0.01 (+1.15%) | 18,059,600 |
27 Apr 2023 | CNY | 0.872 | 0.874 | 0.865 | 0.873 | 0.873 | 0.0 (0.0%) | 13,528,600 |
26 Apr 2023 | CNY | 0.875 | 0.879 | 0.863 | 0.873 | 0.873 | -0.007 (-0.80%) | 22,199,600 |
25 Apr 2023 | CNY | 0.867 | 0.88 | 0.867 | 0.88 | 0.88 | +0.013 (+1.50%) | 16,651,700 |
24 Apr 2023 | CNY | 0.875 | 0.878 | 0.866 | 0.867 | 0.867 | -0.005 (-0.57%) | 18,423,700 |
21 Apr 2023 | CNY | 0.882 | 0.888 | 0.872 | 0.872 | 0.872 | -0.011 (-1.25%) | 18,506,600 |
20 Apr 2023 | CNY | 0.884 | 0.888 | 0.875 | 0.883 | 0.883 | -0.001 (-0.11%) | 14,470,900 |
19 Apr 2023 | CNY | 0.885 | 0.89 | 0.882 | 0.884 | 0.884 | -0.002 (-0.23%) | 9,120,400 |
18 Apr 2023 | CNY | 0.877 | 0.891 | 0.876 | 0.886 | 0.886 | +0.009 (+1.03%) | 19,758,700 |
17 Apr 2023 | CNY | 0.86 | 0.877 | 0.86 | 0.877 | 0.877 | +0.015 (+1.74%) | 15,511,700 |
14 Apr 2023 | CNY | 0.86 | 0.866 | 0.857 | 0.862 | 0.862 | +0.003 (+0.35%) | 17,591,000 |
13 Apr 2023 | CNY | 0.849 | 0.862 | 0.848 | 0.859 | 0.859 | +0.006 (+0.70%) | 19,934,400 |
12 Apr 2023 | CNY | 0.85 | 0.854 | 0.848 | 0.853 | 0.853 | +0.004 (+0.47%) | 17,030,000 |
11 Apr 2023 | CNY | 0.85 | 0.85 | 0.846 | 0.849 | 0.849 | -0.001 (-0.12%) | 14,854,300 |
10 Apr 2023 | CNY | 0.847 | 0.851 | 0.847 | 0.85 | 0.85 | +0.001 (+0.12%) | 18,553,100 |