Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 1.01 | 1.021 | 1.008 | 1.012 | 1.012 | +0.007 (+0.70%) | 10,723,500 |
7 Jul 2023 | CNY | 1.016 | 1.016 | 1.004 | 1.005 | 1.005 | -0.011 (-1.08%) | 7,462,000 |
6 Jul 2023 | CNY | 1.015 | 1.023 | 1.012 | 1.016 | 1.016 | -0.006 (-0.59%) | 11,881,700 |
5 Jul 2023 | CNY | 1.032 | 1.036 | 1.019 | 1.022 | 1.022 | -0.006 (-0.58%) | 16,007,000 |
4 Jul 2023 | CNY | 1.026 | 1.033 | 1.01 | 1.028 | 1.028 | +0.014 (+1.38%) | 20,188,300 |
3 Jul 2023 | CNY | 1.01 | 1.026 | 1.01 | 1.014 | 1.014 | +0.005 (+0.50%) | 12,288,800 |
30 Jun 2023 | CNY | 0.99 | 1.011 | 0.988 | 1.009 | 1.009 | +0.018 (+1.82%) | 9,046,400 |
29 Jun 2023 | CNY | 0.988 | 0.996 | 0.987 | 0.991 | 0.991 | +0.003 (+0.30%) | 10,200,800 |
28 Jun 2023 | CNY | 0.99 | 0.993 | 0.978 | 0.988 | 0.988 | -0.004 (-0.40%) | 9,097,300 |
27 Jun 2023 | CNY | 0.993 | 0.995 | 0.983 | 0.992 | 0.992 | -0.002 (-0.20%) | 10,350,500 |
26 Jun 2023 | CNY | 1.003 | 1.007 | 0.988 | 0.994 | 0.994 | -0.009 (-0.90%) | 7,790,300 |
21 Jun 2023 | CNY | 1.019 | 1.026 | 1.002 | 1.003 | 1.003 | -0.016 (-1.57%) | 9,516,700 |
20 Jun 2023 | CNY | 1.011 | 1.025 | 1.01 | 1.019 | 1.019 | +0.008 (+0.79%) | 12,290,500 |
19 Jun 2023 | CNY | 1.014 | 1.02 | 1.009 | 1.011 | 1.011 | -0.003 (-0.30%) | 10,682,100 |
16 Jun 2023 | CNY | 1.004 | 1.017 | 1.004 | 1.014 | 1.014 | +0.008 (+0.80%) | 11,498,100 |
15 Jun 2023 | CNY | 0.968 | 1.007 | 0.968 | 1.006 | 1.006 | +0.035 (+3.60%) | 12,188,800 |
14 Jun 2023 | CNY | 0.98 | 0.981 | 0.971 | 0.971 | 0.971 | -0.005 (-0.51%) | 5,738,900 |
13 Jun 2023 | CNY | 0.966 | 0.976 | 0.964 | 0.976 | 0.976 | +0.01 (+1.04%) | 8,128,400 |
12 Jun 2023 | CNY | 0.951 | 0.969 | 0.948 | 0.966 | 0.966 | +0.017 (+1.79%) | 9,374,500 |
9 Jun 2023 | CNY | 0.951 | 0.955 | 0.942 | 0.949 | 0.949 | +0.006 (+0.64%) | 11,465,400 |
8 Jun 2023 | CNY | 0.937 | 0.951 | 0.937 | 0.943 | 0.943 | -0.002 (-0.21%) | 9,396,200 |
7 Jun 2023 | CNY | 0.961 | 0.961 | 0.941 | 0.945 | 0.945 | -0.014 (-1.46%) | 8,982,400 |
6 Jun 2023 | CNY | 0.969 | 0.97 | 0.958 | 0.959 | 0.959 | -0.017 (-1.74%) | 7,079,600 |
5 Jun 2023 | CNY | 0.987 | 0.987 | 0.965 | 0.976 | 0.976 | -0.01 (-1.01%) | 7,677,600 |
2 Jun 2023 | CNY | 0.966 | 0.987 | 0.966 | 0.986 | 0.986 | +0.022 (+2.28%) | 7,352,800 |
1 Jun 2023 | CNY | 0.956 | 0.972 | 0.953 | 0.964 | 0.964 | +0.008 (+0.84%) | 10,466,400 |
31 May 2023 | CNY | 0.961 | 0.961 | 0.95 | 0.956 | 0.956 | -0.005 (-0.52%) | 11,227,100 |
30 May 2023 | CNY | 0.947 | 0.962 | 0.946 | 0.961 | 0.961 | +0.014 (+1.48%) | 8,125,800 |
29 May 2023 | CNY | 0.963 | 0.963 | 0.945 | 0.947 | 0.947 | -0.014 (-1.46%) | 20,949,900 |
26 May 2023 | CNY | 0.973 | 0.973 | 0.949 | 0.961 | 0.961 | -0.013 (-1.33%) | 18,020,200 |