Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 0.762 | 0.767 | 0.75 | 0.757 | 0.757 | -0.006 (-0.79%) | 6,923,400 |
28 Jun 2023 | CNY | 0.759 | 0.764 | 0.758 | 0.763 | 0.763 | 0.0 (0.0%) | 5,880,300 |
27 Jun 2023 | CNY | 0.75 | 0.765 | 0.75 | 0.763 | 0.763 | +0.014 (+1.87%) | 4,131,000 |
26 Jun 2023 | CNY | 0.749 | 0.754 | 0.748 | 0.749 | 0.749 | -0.005 (-0.66%) | 6,977,900 |
21 Jun 2023 | CNY | 0.761 | 0.763 | 0.753 | 0.754 | 0.754 | -0.007 (-0.92%) | 4,350,700 |
20 Jun 2023 | CNY | 0.766 | 0.768 | 0.759 | 0.761 | 0.761 | -0.008 (-1.04%) | 3,467,700 |
19 Jun 2023 | CNY | 0.773 | 0.774 | 0.767 | 0.769 | 0.769 | -0.004 (-0.52%) | 1,466,800 |
16 Jun 2023 | CNY | 0.778 | 0.778 | 0.771 | 0.773 | 0.773 | -0.002 (-0.26%) | 3,162,000 |
15 Jun 2023 | CNY | 0.768 | 0.775 | 0.763 | 0.775 | 0.775 | +0.007 (+0.91%) | 3,629,700 |
14 Jun 2023 | CNY | 0.766 | 0.774 | 0.766 | 0.768 | 0.768 | +0.004 (+0.52%) | 2,587,900 |
13 Jun 2023 | CNY | 0.762 | 0.765 | 0.758 | 0.764 | 0.764 | -0.001 (-0.13%) | 3,159,100 |
12 Jun 2023 | CNY | 0.759 | 0.769 | 0.759 | 0.765 | 0.765 | +0.004 (+0.53%) | 2,984,200 |
9 Jun 2023 | CNY | 0.759 | 0.767 | 0.741 | 0.761 | 0.761 | -0.002 (-0.26%) | 4,240,600 |
8 Jun 2023 | CNY | 0.757 | 0.766 | 0.757 | 0.763 | 0.763 | +0.006 (+0.79%) | 3,125,000 |
7 Jun 2023 | CNY | 0.76 | 0.762 | 0.756 | 0.757 | 0.757 | -0.007 (-0.92%) | 2,855,700 |
6 Jun 2023 | CNY | 0.765 | 0.773 | 0.763 | 0.764 | 0.764 | -0.005 (-0.65%) | 2,969,200 |
5 Jun 2023 | CNY | 0.77 | 0.774 | 0.767 | 0.769 | 0.769 | -0.001 (-0.13%) | 1,384,700 |
2 Jun 2023 | CNY | 0.749 | 0.772 | 0.741 | 0.77 | 0.77 | +0.018 (+2.39%) | 3,276,900 |
1 Jun 2023 | CNY | 0.743 | 0.759 | 0.735 | 0.752 | 0.752 | +0.005 (+0.67%) | 2,549,500 |
31 May 2023 | CNY | 0.75 | 0.75 | 0.742 | 0.747 | 0.747 | -0.006 (-0.80%) | 406,100 |
30 May 2023 | CNY | 0.752 | 0.757 | 0.743 | 0.753 | 0.753 | -0.003 (-0.40%) | 715,500 |
29 May 2023 | CNY | 0.76 | 0.762 | 0.753 | 0.756 | 0.756 | -0.003 (-0.40%) | 2,101,600 |
26 May 2023 | CNY | 0.762 | 0.762 | 0.754 | 0.759 | 0.759 | -0.005 (-0.65%) | 1,073,000 |
25 May 2023 | CNY | 0.771 | 0.772 | 0.758 | 0.764 | 0.764 | -0.008 (-1.04%) | 2,426,100 |
24 May 2023 | CNY | 0.791 | 0.791 | 0.771 | 0.772 | 0.772 | -0.006 (-0.77%) | 2,758,100 |
23 May 2023 | CNY | 0.781 | 0.787 | 0.777 | 0.778 | 0.778 | -0.007 (-0.89%) | 2,531,700 |
22 May 2023 | CNY | 0.776 | 0.785 | 0.774 | 0.785 | 0.785 | +0.008 (+1.03%) | 2,485,200 |
19 May 2023 | CNY | 0.778 | 0.779 | 0.773 | 0.777 | 0.777 | -0.001 (-0.13%) | 1,456,500 |
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 |