Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2023 | CNY | 0.971 | 0.988 | 0.965 | 0.988 | 0.988 | +0.017 (+1.75%) | 3,844,900 |
12 May 2023 | CNY | 0.987 | 0.993 | 0.971 | 0.971 | 0.971 | -0.016 (-1.62%) | 6,858,900 |
11 May 2023 | CNY | 0.996 | 0.996 | 0.984 | 0.987 | 0.987 | -0.007 (-0.70%) | 3,836,400 |
10 May 2023 | CNY | 1 | 1.004 | 0.981 | 0.994 | 0.994 | -0.006 (-0.60%) | 7,252,500 |
9 May 2023 | CNY | 1.015 | 1.016 | 0.999 | 1 | 1 | -0.008 (-0.79%) | 3,373,700 |
8 May 2023 | CNY | 1.002 | 1.014 | 1.001 | 1.008 | 1.008 | +0.004 (+0.40%) | 3,655,900 |
5 May 2023 | CNY | 1.021 | 1.021 | 1 | 1.004 | 1.004 | -0.017 (-1.67%) | 9,134,100 |
4 May 2023 | CNY | 1.038 | 1.038 | 1.015 | 1.021 | 1.021 | -0.016 (-1.54%) | 4,723,500 |
28 Apr 2023 | CNY | 1.018 | 1.038 | 1.018 | 1.037 | 1.037 | +0.015 (+1.47%) | 5,791,800 |
27 Apr 2023 | CNY | 1.028 | 1.038 | 1.013 | 1.022 | 1.022 | -0.006 (-0.58%) | 4,839,800 |
26 Apr 2023 | CNY | 1.04 | 1.05 | 1.019 | 1.028 | 1.028 | -0.022 (-2.10%) | 8,531,400 |
25 Apr 2023 | CNY | 1.061 | 1.072 | 1.036 | 1.05 | 1.05 | -0.018 (-1.69%) | 11,511,900 |
24 Apr 2023 | CNY | 1.085 | 1.087 | 1.059 | 1.068 | 1.068 | -0.018 (-1.66%) | 7,276,100 |
21 Apr 2023 | CNY | 1.136 | 1.136 | 1.083 | 1.086 | 1.086 | -0.046 (-4.06%) | 7,872,000 |
20 Apr 2023 | CNY | 1.109 | 1.133 | 1.104 | 1.132 | 1.132 | +0.022 (+1.98%) | 7,624,600 |
19 Apr 2023 | CNY | 1.108 | 1.134 | 1.108 | 1.11 | 1.11 | -0.009 (-0.80%) | 7,255,300 |
18 Apr 2023 | CNY | 1.124 | 1.124 | 1.103 | 1.119 | 1.119 | -0.005 (-0.44%) | 10,057,300 |
17 Apr 2023 | CNY | 1.127 | 1.132 | 1.117 | 1.124 | 1.124 | -0.003 (-0.27%) | 7,170,600 |
14 Apr 2023 | CNY | 1.109 | 1.13 | 1.094 | 1.127 | 1.127 | +0.017 (+1.53%) | 8,373,500 |
13 Apr 2023 | CNY | 1.142 | 1.143 | 1.104 | 1.11 | 1.11 | -0.034 (-2.97%) | 10,064,300 |
12 Apr 2023 | CNY | 1.12 | 1.15 | 1.12 | 1.144 | 1.144 | +0.024 (+2.14%) | 8,489,100 |
11 Apr 2023 | CNY | 1.125 | 1.136 | 1.108 | 1.12 | 1.12 | -0.005 (-0.44%) | 10,492,000 |
10 Apr 2023 | CNY | 1.157 | 1.163 | 1.119 | 1.125 | 1.125 | -0.028 (-2.43%) | 15,496,000 |
7 Apr 2023 | CNY | 1.144 | 1.156 | 1.14 | 1.153 | 1.153 | +0.009 (+0.79%) | 9,676,900 |
6 Apr 2023 | CNY | 1.115 | 1.155 | 1.114 | 1.144 | 1.144 | +0.023 (+2.05%) | 16,566,200 |
4 Apr 2023 | CNY | 1.112 | 1.134 | 1.106 | 1.121 | 1.121 | +0.009 (+0.81%) | 18,190,700 |
3 Apr 2023 | CNY | 1.074 | 1.113 | 1.074 | 1.112 | 1.112 | +0.039 (+3.63%) | 13,347,800 |
31 Mar 2023 | CNY | 1.065 | 1.076 | 1.053 | 1.073 | 1.073 | +0.012 (+1.13%) | 7,893,800 |
30 Mar 2023 | CNY | 1.059 | 1.07 | 1.051 | 1.061 | 1.061 | +0.003 (+0.28%) | 6,826,100 |
29 Mar 2023 | CNY | 1.047 | 1.074 | 1.043 | 1.058 | 1.058 | +0.011 (+1.05%) | 10,837,700 |