Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.741 | 0.742 | 0.726 | 0.73 | 0.73 | -0.011 (-1.48%) | 20,874,600 |
24 May 2023 | CNY | 0.745 | 0.745 | 0.738 | 0.741 | 0.741 | -0.005 (-0.67%) | 15,606,200 |
23 May 2023 | CNY | 0.749 | 0.752 | 0.745 | 0.746 | 0.746 | -0.005 (-0.67%) | 13,145,800 |
22 May 2023 | CNY | 0.749 | 0.753 | 0.743 | 0.751 | 0.751 | +0.002 (+0.27%) | 9,192,500 |
19 May 2023 | CNY | 0.747 | 0.749 | 0.736 | 0.749 | 0.749 | +0.002 (+0.27%) | 15,296,300 |
18 May 2023 | CNY | 0.761 | 0.762 | 0.746 | 0.747 | 0.747 | -0.014 (-1.84%) | 20,860,400 |
17 May 2023 | CNY | 0.757 | 0.761 | 0.755 | 0.761 | 0.761 | +0.001 (+0.13%) | 12,989,700 |
16 May 2023 | CNY | 0.759 | 0.766 | 0.759 | 0.76 | 0.76 | 0.0 (0.0%) | 15,214,800 |
15 May 2023 | CNY | 0.768 | 0.769 | 0.753 | 0.76 | 0.76 | -0.007 (-0.91%) | 17,667,200 |
12 May 2023 | CNY | 0.77 | 0.776 | 0.766 | 0.767 | 0.767 | -0.003 (-0.39%) | 13,751,500 |
11 May 2023 | CNY | 0.766 | 0.776 | 0.764 | 0.77 | 0.77 | +0.004 (+0.52%) | 9,267,200 |
10 May 2023 | CNY | 0.768 | 0.769 | 0.763 | 0.766 | 0.766 | -0.004 (-0.52%) | 13,098,200 |
9 May 2023 | CNY | 0.772 | 0.777 | 0.763 | 0.77 | 0.77 | -0.002 (-0.26%) | 28,934,900 |
8 May 2023 | CNY | 0.776 | 0.776 | 0.766 | 0.772 | 0.772 | -0.004 (-0.52%) | 19,046,700 |
5 May 2023 | CNY | 0.787 | 0.791 | 0.768 | 0.776 | 0.776 | -0.008 (-1.02%) | 20,018,200 |
4 May 2023 | CNY | 0.795 | 0.796 | 0.784 | 0.784 | 0.784 | -0.012 (-1.51%) | 11,476,700 |
28 Apr 2023 | CNY | 0.792 | 0.798 | 0.788 | 0.796 | 0.796 | +0.005 (+0.63%) | 9,528,500 |
27 Apr 2023 | CNY | 0.797 | 0.798 | 0.791 | 0.791 | 0.791 | -0.006 (-0.75%) | 6,886,100 |
26 Apr 2023 | CNY | 0.79 | 0.801 | 0.787 | 0.797 | 0.797 | +0.003 (+0.38%) | 12,635,800 |
25 Apr 2023 | CNY | 0.797 | 0.799 | 0.783 | 0.794 | 0.794 | -0.006 (-0.75%) | 13,761,200 |
24 Apr 2023 | CNY | 0.81 | 0.811 | 0.791 | 0.8 | 0.8 | -0.011 (-1.36%) | 14,813,500 |
21 Apr 2023 | CNY | 0.819 | 0.822 | 0.809 | 0.811 | 0.811 | -0.008 (-0.98%) | 17,433,900 |
20 Apr 2023 | CNY | 0.827 | 0.827 | 0.813 | 0.819 | 0.819 | -0.008 (-0.97%) | 23,869,200 |
19 Apr 2023 | CNY | 0.825 | 0.835 | 0.823 | 0.827 | 0.827 | -0.001 (-0.12%) | 16,901,700 |
18 Apr 2023 | CNY | 0.832 | 0.832 | 0.823 | 0.828 | 0.828 | -0.001 (-0.12%) | 10,213,200 |
17 Apr 2023 | CNY | 0.827 | 0.831 | 0.823 | 0.829 | 0.829 | +0.002 (+0.24%) | 10,812,300 |
14 Apr 2023 | CNY | 0.831 | 0.835 | 0.825 | 0.827 | 0.827 | -0.006 (-0.72%) | 8,266,700 |
13 Apr 2023 | CNY | 0.835 | 0.836 | 0.829 | 0.833 | 0.833 | -0.003 (-0.36%) | 8,202,300 |
12 Apr 2023 | CNY | 0.846 | 0.85 | 0.833 | 0.836 | 0.836 | -0.01 (-1.18%) | 14,099,000 |
11 Apr 2023 | CNY | 0.852 | 0.852 | 0.843 | 0.846 | 0.846 | -0.006 (-0.70%) | 8,972,400 |