Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | CNY | 0.733 | 0.749 | 0.733 | 0.748 | 0.748 | +0.015 (+2.05%) | 25,508,100 |
25 May 2023 | CNY | 0.725 | 0.736 | 0.718 | 0.733 | 0.733 | +0.008 (+1.10%) | 11,127,600 |
24 May 2023 | CNY | 0.717 | 0.735 | 0.713 | 0.725 | 0.725 | +0.003 (+0.42%) | 17,779,100 |
23 May 2023 | CNY | 0.735 | 0.735 | 0.722 | 0.722 | 0.722 | -0.017 (-2.30%) | 13,527,430 |
22 May 2023 | CNY | 0.749 | 0.755 | 0.735 | 0.739 | 0.739 | -0.007 (-0.94%) | 15,300,400 |
19 May 2023 | CNY | 0.732 | 0.751 | 0.732 | 0.746 | 0.746 | +0.014 (+1.91%) | 28,558,750 |
18 May 2023 | CNY | 0.731 | 0.737 | 0.728 | 0.732 | 0.732 | +0.001 (+0.14%) | 28,165,100 |
17 May 2023 | CNY | 0.722 | 0.737 | 0.72 | 0.731 | 0.731 | +0.007 (+0.97%) | 21,266,400 |
16 May 2023 | CNY | 0.715 | 0.729 | 0.71 | 0.724 | 0.724 | +0.009 (+1.26%) | 26,161,800 |
15 May 2023 | CNY | 0.706 | 0.716 | 0.7 | 0.715 | 0.715 | +0.006 (+0.85%) | 19,786,100 |
12 May 2023 | CNY | 0.719 | 0.73 | 0.708 | 0.709 | 0.709 | -0.008 (-1.12%) | 14,114,900 |
11 May 2023 | CNY | 0.716 | 0.723 | 0.714 | 0.717 | 0.717 | +0.006 (+0.84%) | 11,831,800 |
10 May 2023 | CNY | 0.721 | 0.724 | 0.705 | 0.711 | 0.711 | -0.011 (-1.52%) | 22,964,400 |
9 May 2023 | CNY | 0.736 | 0.74 | 0.721 | 0.722 | 0.722 | -0.013 (-1.77%) | 24,071,000 |
8 May 2023 | CNY | 0.734 | 0.743 | 0.726 | 0.735 | 0.735 | +0.002 (+0.27%) | 12,989,910 |
5 May 2023 | CNY | 0.74 | 0.752 | 0.73 | 0.733 | 0.733 | -0.009 (-1.21%) | 17,434,600 |
4 May 2023 | CNY | 0.759 | 0.76 | 0.739 | 0.742 | 0.742 | -0.021 (-2.75%) | 18,009,900 |
28 Apr 2023 | CNY | 0.746 | 0.767 | 0.744 | 0.763 | 0.763 | +0.011 (+1.46%) | 20,740,400 |
27 Apr 2023 | CNY | 0.743 | 0.768 | 0.742 | 0.752 | 0.752 | +0.002 (+0.27%) | 22,876,750 |
26 Apr 2023 | CNY | 0.764 | 0.772 | 0.739 | 0.75 | 0.75 | -0.023 (-2.98%) | 24,685,700 |
25 Apr 2023 | CNY | 0.789 | 0.797 | 0.762 | 0.773 | 0.773 | -0.018 (-2.28%) | 38,788,070 |
24 Apr 2023 | CNY | 0.808 | 0.814 | 0.783 | 0.791 | 0.791 | -0.024 (-2.94%) | 32,346,690 |
21 Apr 2023 | CNY | 0.857 | 0.865 | 0.813 | 0.815 | 0.815 | -0.051 (-5.89%) | 40,507,300 |
20 Apr 2023 | CNY | 0.836 | 0.866 | 0.83 | 0.866 | 0.866 | +0.027 (+3.22%) | 22,845,960 |
19 Apr 2023 | CNY | 0.837 | 0.857 | 0.834 | 0.839 | 0.839 | +0.002 (+0.24%) | 31,990,800 |
18 Apr 2023 | CNY | 0.848 | 0.848 | 0.823 | 0.837 | 0.837 | -0.018 (-2.11%) | 20,160,960 |
17 Apr 2023 | CNY | 0.859 | 0.866 | 0.848 | 0.855 | 0.855 | -0.002 (-0.23%) | 31,330,860 |
14 Apr 2023 | CNY | 0.833 | 0.859 | 0.811 | 0.857 | 0.857 | +0.033 (+4.00%) | 71,273,770 |
13 Apr 2023 | CNY | 0.847 | 0.85 | 0.82 | 0.824 | 0.824 | -0.028 (-3.29%) | 20,942,360 |
12 Apr 2023 | CNY | 0.84 | 0.859 | 0.828 | 0.852 | 0.852 | +0.012 (+1.43%) | 19,647,900 |