Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2023 | CNY | 1.051 | 1.069 | 1.051 | 1.063 | 1.063 | +0.008 (+0.76%) | 1,831,900 |
5 May 2023 | CNY | 1.066 | 1.069 | 1.044 | 1.055 | 1.055 | -0.016 (-1.49%) | 2,242,000 |
4 May 2023 | CNY | 1.071 | 1.09 | 1.068 | 1.071 | 1.071 | -0.01 (-0.93%) | 2,736,100 |
28 Apr 2023 | CNY | 1.083 | 1.093 | 1.071 | 1.081 | 1.081 | -0.003 (-0.28%) | 3,899,500 |
27 Apr 2023 | CNY | 1.081 | 1.091 | 1.071 | 1.084 | 1.084 | +0.004 (+0.37%) | 1,776,400 |
26 Apr 2023 | CNY | 1.026 | 1.094 | 1.026 | 1.08 | 1.08 | +0.051 (+4.96%) | 6,305,600 |
25 Apr 2023 | CNY | 1.067 | 1.069 | 1.023 | 1.029 | 1.029 | -0.038 (-3.56%) | 3,153,900 |
24 Apr 2023 | CNY | 1.09 | 1.09 | 1.062 | 1.067 | 1.067 | -0.022 (-2.02%) | 4,153,300 |
21 Apr 2023 | CNY | 1.102 | 1.116 | 1.088 | 1.089 | 1.089 | -0.013 (-1.18%) | 2,846,400 |
20 Apr 2023 | CNY | 1.136 | 1.136 | 1.098 | 1.102 | 1.102 | -0.029 (-2.56%) | 3,790,600 |
19 Apr 2023 | CNY | 1.145 | 1.145 | 1.129 | 1.131 | 1.131 | -0.011 (-0.96%) | 2,196,100 |
18 Apr 2023 | CNY | 1.138 | 1.152 | 1.138 | 1.142 | 1.142 | +0.007 (+0.62%) | 3,350,100 |
17 Apr 2023 | CNY | 1.128 | 1.142 | 1.128 | 1.135 | 1.135 | +0.008 (+0.71%) | 2,171,800 |
14 Apr 2023 | CNY | 1.108 | 1.135 | 1.103 | 1.127 | 1.127 | +0.017 (+1.53%) | 3,886,600 |
13 Apr 2023 | CNY | 1.119 | 1.123 | 1.108 | 1.11 | 1.11 | -0.009 (-0.80%) | 2,434,400 |
12 Apr 2023 | CNY | 1.138 | 1.138 | 1.117 | 1.119 | 1.119 | -0.019 (-1.67%) | 3,704,800 |
11 Apr 2023 | CNY | 1.14 | 1.143 | 1.129 | 1.138 | 1.138 | +0.001 (+0.09%) | 2,591,200 |
10 Apr 2023 | CNY | 1.116 | 1.138 | 1.116 | 1.137 | 1.137 | +0.021 (+1.88%) | 3,256,600 |
7 Apr 2023 | CNY | 1.115 | 1.127 | 1.1 | 1.116 | 1.116 | 0.0 (0.0%) | 1,673,600 |
6 Apr 2023 | CNY | 1.111 | 1.116 | 1.101 | 1.116 | 1.116 | 0.0 (0.0%) | 1,732,700 |
4 Apr 2023 | CNY | 1.135 | 1.135 | 1.106 | 1.116 | 1.116 | -0.024 (-2.11%) | 2,581,100 |
3 Apr 2023 | CNY | 1.13 | 1.146 | 1.125 | 1.14 | 1.14 | +0.008 (+0.71%) | 1,794,300 |
31 Mar 2023 | CNY | 1.134 | 1.148 | 1.131 | 1.132 | 1.132 | +0.003 (+0.27%) | 2,209,000 |
30 Mar 2023 | CNY | 1.115 | 1.129 | 1.113 | 1.129 | 1.129 | +0.008 (+0.71%) | 2,121,600 |
29 Mar 2023 | CNY | 1.118 | 1.133 | 1.116 | 1.121 | 1.121 | +0.003 (+0.27%) | 1,718,100 |
28 Mar 2023 | CNY | 1.131 | 1.131 | 1.115 | 1.118 | 1.118 | -0.013 (-1.15%) | 1,596,800 |
27 Mar 2023 | CNY | 1.117 | 1.133 | 1.111 | 1.131 | 1.131 | +0.01 (+0.89%) | 3,075,900 |
24 Mar 2023 | CNY | 1.117 | 1.131 | 1.11 | 1.121 | 1.121 | +0.002 (+0.18%) | 2,188,300 |
23 Mar 2023 | CNY | 1.125 | 1.125 | 1.113 | 1.119 | 1.119 | -0.006 (-0.53%) | 1,847,500 |
22 Mar 2023 | CNY | 1.119 | 1.14 | 1.119 | 1.125 | 1.125 | +0.006 (+0.54%) | 1,489,200 |