Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 1.045 | 1.063 | 1.044 | 1.059 | 1.059 | +0.011 (+1.05%) | 6,780,500 |
13 Jul 2023 | CNY | 1.034 | 1.049 | 1.031 | 1.048 | 1.048 | +0.019 (+1.85%) | 5,413,700 |
12 Jul 2023 | CNY | 1.046 | 1.048 | 1.025 | 1.029 | 1.029 | -0.02 (-1.91%) | 5,593,800 |
11 Jul 2023 | CNY | 1.025 | 1.049 | 1.025 | 1.049 | 1.049 | +0.024 (+2.34%) | 3,947,300 |
10 Jul 2023 | CNY | 1.027 | 1.033 | 1.024 | 1.025 | 1.025 | -0.002 (-0.19%) | 2,016,800 |
7 Jul 2023 | CNY | 1.045 | 1.045 | 1.021 | 1.027 | 1.027 | -0.018 (-1.72%) | 6,231,300 |
6 Jul 2023 | CNY | 1.041 | 1.058 | 1.041 | 1.045 | 1.045 | +0.002 (+0.19%) | 6,967,000 |
5 Jul 2023 | CNY | 1.056 | 1.064 | 1.042 | 1.043 | 1.043 | -0.013 (-1.23%) | 7,564,300 |
4 Jul 2023 | CNY | 1.051 | 1.062 | 1.005 | 1.056 | 1.056 | +0.011 (+1.05%) | 8,717,800 |
3 Jul 2023 | CNY | 1.046 | 1.056 | 1.034 | 1.045 | 1.045 | +0.001 (+0.10%) | 12,606,900 |
30 Jun 2023 | CNY | 1.042 | 1.051 | 1.03 | 1.044 | 1.044 | +0.007 (+0.68%) | 16,813,500 |
29 Jun 2023 | CNY | 1.023 | 1.04 | 1.023 | 1.037 | 1.037 | +0.009 (+0.88%) | 3,034,400 |
28 Jun 2023 | CNY | 1.05 | 1.051 | 1.008 | 1.028 | 1.028 | -0.013 (-1.25%) | 4,540,200 |
27 Jun 2023 | CNY | 1.035 | 1.043 | 1.031 | 1.041 | 1.041 | +0.006 (+0.58%) | 10,331,100 |
26 Jun 2023 | CNY | 1.041 | 1.062 | 1.033 | 1.035 | 1.035 | -0.027 (-2.54%) | 9,133,600 |
21 Jun 2023 | CNY | 1.098 | 1.098 | 1.059 | 1.062 | 1.062 | -0.036 (-3.28%) | 10,021,800 |
20 Jun 2023 | CNY | 1.097 | 1.098 | 1.081 | 1.098 | 1.098 | +0.006 (+0.55%) | 8,382,300 |
19 Jun 2023 | CNY | 1.073 | 1.093 | 1.065 | 1.092 | 1.092 | +0.021 (+1.96%) | 7,579,800 |
16 Jun 2023 | CNY | 1.044 | 1.072 | 1.04 | 1.071 | 1.071 | +0.026 (+2.49%) | 7,798,200 |
15 Jun 2023 | CNY | 1.042 | 1.05 | 1.041 | 1.045 | 1.045 | +0.005 (+0.48%) | 3,966,800 |
14 Jun 2023 | CNY | 1.036 | 1.043 | 1.027 | 1.04 | 1.04 | +0.003 (+0.29%) | 5,480,100 |
13 Jun 2023 | CNY | 1.017 | 1.039 | 1.005 | 1.037 | 1.037 | +0.026 (+2.57%) | 10,059,700 |
12 Jun 2023 | CNY | 1.007 | 1.015 | 1 | 1.011 | 1.011 | +0.005 (+0.50%) | 2,781,100 |
9 Jun 2023 | CNY | 0.996 | 1.006 | 0.987 | 1.006 | 1.006 | +0.009 (+0.90%) | 3,764,100 |
8 Jun 2023 | CNY | 1.012 | 1.012 | 0.988 | 0.997 | 0.997 | -0.013 (-1.29%) | 7,061,300 |
7 Jun 2023 | CNY | 1 | 1.015 | 0.999 | 1.01 | 1.01 | +0.005 (+0.50%) | 4,500,100 |
6 Jun 2023 | CNY | 1.041 | 1.041 | 1 | 1.005 | 1.005 | -0.026 (-2.52%) | 3,481,800 |
5 Jun 2023 | CNY | 1.035 | 1.041 | 1.028 | 1.031 | 1.031 | -0.001 (-0.10%) | 3,854,000 |
2 Jun 2023 | CNY | 1.03 | 1.041 | 1.023 | 1.032 | 1.032 | +0.002 (+0.19%) | 3,472,000 |
1 Jun 2023 | CNY | 1.038 | 1.038 | 1.02 | 1.03 | 1.03 | +0.001 (+0.10%) | 10,336,300 |