Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.799 | 0.799 | 0.774 | 0.778 | 0.778 | -0.006 (-0.77%) | 8,296,200 |
17 May 2023 | CNY | 0.786 | 0.788 | 0.782 | 0.784 | 0.784 | -0.004 (-0.51%) | 4,088,300 |
16 May 2023 | CNY | 0.788 | 0.79 | 0.785 | 0.788 | 0.788 | -0.002 (-0.25%) | 2,572,300 |
15 May 2023 | CNY | 0.775 | 0.791 | 0.774 | 0.79 | 0.79 | +0.015 (+1.94%) | 2,511,600 |
12 May 2023 | CNY | 0.787 | 0.787 | 0.775 | 0.775 | 0.775 | -0.012 (-1.52%) | 2,491,500 |
11 May 2023 | CNY | 0.789 | 0.79 | 0.783 | 0.787 | 0.787 | -0.002 (-0.25%) | 3,198,100 |
10 May 2023 | CNY | 0.786 | 0.793 | 0.775 | 0.789 | 0.789 | +0.003 (+0.38%) | 3,615,500 |
9 May 2023 | CNY | 0.795 | 0.799 | 0.786 | 0.786 | 0.786 | -0.01 (-1.26%) | 2,594,100 |
8 May 2023 | CNY | 0.788 | 0.798 | 0.788 | 0.796 | 0.796 | +0.008 (+1.02%) | 4,066,600 |
5 May 2023 | CNY | 0.793 | 0.793 | 0.782 | 0.788 | 0.788 | -0.007 (-0.88%) | 4,147,000 |
4 May 2023 | CNY | 0.8 | 0.8 | 0.792 | 0.795 | 0.795 | -0.008 (-1.00%) | 1,407,000 |
28 Apr 2023 | CNY | 0.81 | 0.811 | 0.798 | 0.803 | 0.803 | -0.004 (-0.50%) | 4,523,300 |
27 Apr 2023 | CNY | 0.809 | 0.812 | 0.797 | 0.807 | 0.807 | +0.002 (+0.25%) | 2,129,100 |
26 Apr 2023 | CNY | 0.796 | 0.809 | 0.791 | 0.805 | 0.805 | +0.009 (+1.13%) | 1,023,200 |
25 Apr 2023 | CNY | 0.805 | 0.805 | 0.789 | 0.796 | 0.796 | -0.009 (-1.12%) | 2,264,900 |
24 Apr 2023 | CNY | 0.813 | 0.821 | 0.802 | 0.805 | 0.805 | -0.008 (-0.98%) | 3,106,200 |
21 Apr 2023 | CNY | 0.829 | 0.83 | 0.813 | 0.813 | 0.813 | -0.021 (-2.52%) | 7,656,500 |
20 Apr 2023 | CNY | 0.844 | 0.844 | 0.831 | 0.834 | 0.834 | -0.013 (-1.53%) | 2,834,900 |
19 Apr 2023 | CNY | 0.855 | 0.855 | 0.845 | 0.847 | 0.847 | -0.011 (-1.28%) | 5,365,700 |
18 Apr 2023 | CNY | 0.858 | 0.863 | 0.854 | 0.858 | 0.858 | +0.002 (+0.23%) | 1,993,100 |
17 Apr 2023 | CNY | 0.84 | 0.857 | 0.84 | 0.856 | 0.856 | +0.018 (+2.15%) | 7,278,900 |
14 Apr 2023 | CNY | 0.839 | 0.842 | 0.832 | 0.838 | 0.838 | +0.006 (+0.72%) | 1,304,700 |
13 Apr 2023 | CNY | 0.835 | 0.837 | 0.831 | 0.832 | 0.832 | -0.01 (-1.19%) | 2,743,400 |
12 Apr 2023 | CNY | 0.844 | 0.844 | 0.838 | 0.842 | 0.842 | -0.001 (-0.12%) | 2,784,800 |
11 Apr 2023 | CNY | 0.842 | 0.844 | 0.838 | 0.843 | 0.843 | +0.001 (+0.12%) | 1,721,600 |
10 Apr 2023 | CNY | 0.834 | 0.843 | 0.834 | 0.842 | 0.842 | +0.007 (+0.84%) | 2,039,200 |
7 Apr 2023 | CNY | 0.853 | 0.853 | 0.827 | 0.835 | 0.835 | +0.003 (+0.36%) | 13,170,900 |
6 Apr 2023 | CNY | 0.825 | 0.832 | 0.824 | 0.832 | 0.832 | +0.002 (+0.24%) | 4,074,400 |
4 Apr 2023 | CNY | 0.845 | 0.845 | 0.828 | 0.83 | 0.83 | -0.011 (-1.31%) | 2,063,100 |
3 Apr 2023 | CNY | 0.852 | 0.854 | 0.836 | 0.841 | 0.841 | +0.002 (+0.24%) | 2,783,200 |