Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.976 | 0.984 | 0.968 | 0.974 | 0.974 | -0.008 (-0.81%) | 11,187,200 |
24 May 2023 | CNY | 0.993 | 0.994 | 0.98 | 0.982 | 0.982 | -0.006 (-0.61%) | 9,941,200 |
23 May 2023 | CNY | 0.997 | 1.002 | 0.988 | 0.988 | 0.988 | -0.01 (-1.00%) | 7,191,800 |
22 May 2023 | CNY | 0.993 | 1.002 | 0.987 | 0.998 | 0.998 | +0.005 (+0.50%) | 8,404,700 |
19 May 2023 | CNY | 0.992 | 1 | 0.991 | 0.993 | 0.993 | -0.002 (-0.20%) | 10,247,600 |
18 May 2023 | CNY | 1.002 | 1.005 | 0.987 | 0.995 | 0.995 | -0.007 (-0.70%) | 18,461,800 |
17 May 2023 | CNY | 1.003 | 1.01 | 0.995 | 1.002 | 1.002 | -0.003 (-0.30%) | 12,844,500 |
16 May 2023 | CNY | 1.013 | 1.013 | 1.001 | 1.005 | 1.005 | -0.003 (-0.30%) | 12,124,100 |
15 May 2023 | CNY | 0.985 | 1.01 | 0.985 | 1.008 | 1.008 | +0.026 (+2.65%) | 14,991,500 |
12 May 2023 | CNY | 0.996 | 1.006 | 0.982 | 0.982 | 0.982 | -0.012 (-1.21%) | 10,946,800 |
11 May 2023 | CNY | 0.983 | 1.005 | 0.979 | 0.994 | 0.994 | +0.011 (+1.12%) | 16,282,400 |
10 May 2023 | CNY | 0.954 | 0.987 | 0.951 | 0.983 | 0.983 | +0.03 (+3.15%) | 13,080,200 |
9 May 2023 | CNY | 0.967 | 0.967 | 0.953 | 0.953 | 0.953 | -0.014 (-1.45%) | 13,553,300 |
8 May 2023 | CNY | 0.961 | 0.972 | 0.96 | 0.967 | 0.967 | +0.011 (+1.15%) | 11,179,600 |
5 May 2023 | CNY | 0.964 | 0.964 | 0.949 | 0.956 | 0.956 | -0.01 (-1.04%) | 11,297,300 |
4 May 2023 | CNY | 0.973 | 0.983 | 0.965 | 0.966 | 0.966 | -0.01 (-1.02%) | 7,555,300 |
28 Apr 2023 | CNY | 0.975 | 0.986 | 0.97 | 0.976 | 0.976 | +0.001 (+0.10%) | 11,193,000 |
27 Apr 2023 | CNY | 0.963 | 0.98 | 0.963 | 0.975 | 0.975 | +0.009 (+0.93%) | 10,202,000 |
26 Apr 2023 | CNY | 0.941 | 0.977 | 0.936 | 0.966 | 0.966 | +0.025 (+2.66%) | 18,411,600 |
25 Apr 2023 | CNY | 0.978 | 0.978 | 0.933 | 0.941 | 0.941 | -0.033 (-3.39%) | 14,839,900 |
24 Apr 2023 | CNY | 0.984 | 0.991 | 0.971 | 0.974 | 0.974 | -0.01 (-1.02%) | 7,719,900 |
21 Apr 2023 | CNY | 1.006 | 1.013 | 0.984 | 0.984 | 0.984 | -0.022 (-2.19%) | 9,232,000 |
20 Apr 2023 | CNY | 1.023 | 1.023 | 1.003 | 1.006 | 1.006 | -0.022 (-2.14%) | 13,998,600 |
19 Apr 2023 | CNY | 1.029 | 1.035 | 1.025 | 1.028 | 1.028 | -0.006 (-0.58%) | 11,443,000 |
18 Apr 2023 | CNY | 1.034 | 1.045 | 1.033 | 1.034 | 1.034 | 0.0 (0.0%) | 11,392,300 |
17 Apr 2023 | CNY | 1.032 | 1.039 | 1.025 | 1.034 | 1.034 | +0.008 (+0.78%) | 13,128,000 |
14 Apr 2023 | CNY | 1.005 | 1.03 | 1.005 | 1.026 | 1.026 | +0.021 (+2.09%) | 15,297,400 |
13 Apr 2023 | CNY | 1.018 | 1.018 | 1.004 | 1.005 | 1.005 | -0.016 (-1.57%) | 12,476,700 |
12 Apr 2023 | CNY | 1.03 | 1.03 | 1.018 | 1.021 | 1.021 | -0.008 (-0.78%) | 10,728,200 |
11 Apr 2023 | CNY | 1.023 | 1.035 | 1.021 | 1.029 | 1.029 | +0.002 (+0.19%) | 11,106,700 |