Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 0.955 | 0.986 | 0.955 | 0.977 | 0.977 | +0.025 (+2.63%) | 13,048,800 |
13 Jul 2023 | CNY | 0.936 | 0.955 | 0.936 | 0.952 | 0.952 | +0.015 (+1.60%) | 9,160,000 |
12 Jul 2023 | CNY | 0.962 | 0.963 | 0.934 | 0.937 | 0.937 | -0.025 (-2.60%) | 12,758,500 |
11 Jul 2023 | CNY | 0.964 | 0.971 | 0.957 | 0.962 | 0.962 | -0.002 (-0.21%) | 9,959,000 |
10 Jul 2023 | CNY | 0.969 | 0.976 | 0.963 | 0.964 | 0.964 | -0.005 (-0.52%) | 5,856,700 |
7 Jul 2023 | CNY | 0.985 | 0.985 | 0.96 | 0.969 | 0.969 | -0.016 (-1.62%) | 9,145,500 |
6 Jul 2023 | CNY | 0.98 | 1.001 | 0.98 | 0.985 | 0.985 | -0.001 (-0.10%) | 7,518,400 |
5 Jul 2023 | CNY | 1.001 | 1.006 | 0.984 | 0.986 | 0.986 | -0.017 (-1.69%) | 6,390,500 |
4 Jul 2023 | CNY | 1.003 | 1.004 | 0.995 | 1.003 | 1.003 | 0.0 (0.0%) | 8,029,900 |
3 Jul 2023 | CNY | 1.001 | 1.008 | 0.978 | 1.003 | 1.003 | +0.004 (+0.40%) | 9,789,800 |
30 Jun 2023 | CNY | 0.995 | 1.005 | 0.984 | 0.999 | 0.999 | +0.004 (+0.40%) | 7,865,800 |
29 Jun 2023 | CNY | 0.992 | 1.002 | 0.979 | 0.995 | 0.995 | +0.003 (+0.30%) | 9,196,900 |
28 Jun 2023 | CNY | 1.019 | 1.019 | 0.966 | 0.992 | 0.992 | -0.028 (-2.75%) | 11,166,900 |
27 Jun 2023 | CNY | 1.018 | 1.025 | 1.009 | 1.02 | 1.02 | +0.006 (+0.59%) | 10,598,300 |
26 Jun 2023 | CNY | 1.066 | 1.066 | 1.01 | 1.014 | 1.014 | -0.057 (-5.32%) | 15,400,000 |
21 Jun 2023 | CNY | 1.103 | 1.107 | 1.069 | 1.071 | 1.071 | -0.042 (-3.77%) | 16,501,700 |
20 Jun 2023 | CNY | 1.099 | 1.123 | 1.095 | 1.113 | 1.113 | +0.017 (+1.55%) | 12,801,000 |
19 Jun 2023 | CNY | 1.067 | 1.1 | 1.067 | 1.096 | 1.096 | +0.029 (+2.72%) | 16,591,200 |
16 Jun 2023 | CNY | 1.046 | 1.069 | 1.038 | 1.067 | 1.067 | +0.022 (+2.11%) | 9,715,600 |
15 Jun 2023 | CNY | 1.058 | 1.065 | 1.043 | 1.045 | 1.045 | -0.011 (-1.04%) | 10,882,500 |
14 Jun 2023 | CNY | 1.05 | 1.064 | 1.05 | 1.056 | 1.056 | +0.008 (+0.76%) | 11,221,600 |
13 Jun 2023 | CNY | 1.018 | 1.052 | 1.014 | 1.048 | 1.048 | +0.026 (+2.54%) | 16,013,600 |
12 Jun 2023 | CNY | 1.019 | 1.032 | 1.019 | 1.022 | 1.022 | +0.003 (+0.29%) | 10,841,600 |
9 Jun 2023 | CNY | 1.011 | 1.024 | 1.005 | 1.019 | 1.019 | +0.003 (+0.30%) | 12,492,100 |
8 Jun 2023 | CNY | 1.019 | 1.022 | 1.003 | 1.016 | 1.016 | -0.008 (-0.78%) | 11,945,200 |
7 Jun 2023 | CNY | 1.01 | 1.031 | 1.006 | 1.024 | 1.024 | +0.016 (+1.59%) | 9,845,700 |
6 Jun 2023 | CNY | 1.032 | 1.04 | 1.003 | 1.008 | 1.008 | -0.028 (-2.70%) | 13,775,400 |
5 Jun 2023 | CNY | 1.036 | 1.045 | 1.034 | 1.036 | 1.036 | +0.002 (+0.19%) | 9,369,500 |
2 Jun 2023 | CNY | 1.031 | 1.044 | 1.029 | 1.034 | 1.034 | +0.004 (+0.39%) | 13,154,900 |
1 Jun 2023 | CNY | 0.999 | 1.035 | 0.996 | 1.03 | 1.03 | +0.031 (+3.10%) | 15,179,300 |