Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.711 | 0.711 | 0.697 | 0.701 | 0.701 | -0.01 (-1.41%) | 71,745,400 |
17 May 2023 | CNY | 0.711 | 0.714 | 0.707 | 0.711 | 0.711 | -0.003 (-0.42%) | 19,076,400 |
16 May 2023 | CNY | 0.72 | 0.72 | 0.712 | 0.714 | 0.714 | -0.005 (-0.70%) | 14,659,520 |
15 May 2023 | CNY | 0.713 | 0.719 | 0.71 | 0.719 | 0.719 | +0.005 (+0.70%) | 12,591,100 |
12 May 2023 | CNY | 0.717 | 0.72 | 0.712 | 0.714 | 0.714 | -0.003 (-0.42%) | 11,048,800 |
11 May 2023 | CNY | 0.718 | 0.723 | 0.716 | 0.717 | 0.717 | -0.003 (-0.42%) | 15,013,000 |
10 May 2023 | CNY | 0.719 | 0.721 | 0.716 | 0.72 | 0.72 | +0.001 (+0.14%) | 10,108,400 |
9 May 2023 | CNY | 0.725 | 0.725 | 0.716 | 0.719 | 0.719 | -0.006 (-0.83%) | 15,436,600 |
8 May 2023 | CNY | 0.725 | 0.727 | 0.719 | 0.725 | 0.725 | +0.001 (+0.14%) | 13,173,370 |
5 May 2023 | CNY | 0.732 | 0.732 | 0.718 | 0.724 | 0.724 | -0.006 (-0.82%) | 13,771,400 |
4 May 2023 | CNY | 0.733 | 0.734 | 0.727 | 0.73 | 0.73 | -0.002 (-0.27%) | 18,600,300 |
28 Apr 2023 | CNY | 0.727 | 0.734 | 0.727 | 0.732 | 0.732 | +0.004 (+0.55%) | 12,766,100 |
27 Apr 2023 | CNY | 0.726 | 0.73 | 0.721 | 0.728 | 0.728 | +0.004 (+0.55%) | 14,318,300 |
26 Apr 2023 | CNY | 0.72 | 0.725 | 0.712 | 0.724 | 0.724 | +0.005 (+0.70%) | 17,518,500 |
25 Apr 2023 | CNY | 0.719 | 0.726 | 0.712 | 0.719 | 0.719 | -0.002 (-0.28%) | 17,219,000 |
24 Apr 2023 | CNY | 0.729 | 0.729 | 0.717 | 0.721 | 0.721 | -0.008 (-1.10%) | 19,987,900 |
21 Apr 2023 | CNY | 0.733 | 0.741 | 0.728 | 0.729 | 0.729 | -0.007 (-0.95%) | 17,632,800 |
20 Apr 2023 | CNY | 0.747 | 0.747 | 0.735 | 0.736 | 0.736 | -0.008 (-1.08%) | 24,970,800 |
19 Apr 2023 | CNY | 0.752 | 0.753 | 0.742 | 0.744 | 0.744 | -0.008 (-1.06%) | 21,359,500 |
18 Apr 2023 | CNY | 0.748 | 0.752 | 0.745 | 0.752 | 0.752 | +0.004 (+0.53%) | 23,110,900 |
17 Apr 2023 | CNY | 0.744 | 0.748 | 0.74 | 0.748 | 0.748 | +0.004 (+0.54%) | 13,434,500 |
14 Apr 2023 | CNY | 0.746 | 0.746 | 0.74 | 0.744 | 0.744 | 0.0 (0.0%) | 14,239,500 |
13 Apr 2023 | CNY | 0.749 | 0.749 | 0.741 | 0.744 | 0.744 | -0.006 (-0.80%) | 14,912,300 |
12 Apr 2023 | CNY | 0.759 | 0.759 | 0.746 | 0.75 | 0.75 | -0.008 (-1.06%) | 21,265,900 |
11 Apr 2023 | CNY | 0.763 | 0.763 | 0.755 | 0.758 | 0.758 | -0.006 (-0.79%) | 11,915,000 |
10 Apr 2023 | CNY | 0.763 | 0.765 | 0.76 | 0.764 | 0.764 | 0.0 (0.0%) | 12,056,200 |
7 Apr 2023 | CNY | 0.766 | 0.767 | 0.761 | 0.764 | 0.764 | 0.0 (0.0%) | 11,709,700 |
6 Apr 2023 | CNY | 0.766 | 0.768 | 0.761 | 0.764 | 0.764 | -0.003 (-0.39%) | 11,046,500 |
4 Apr 2023 | CNY | 0.765 | 0.771 | 0.762 | 0.767 | 0.767 | +0.002 (+0.26%) | 15,213,900 |
3 Apr 2023 | CNY | 0.765 | 0.768 | 0.76 | 0.765 | 0.765 | +0.003 (+0.39%) | 12,661,500 |