Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 0.761 | 0.763 | 0.761 | 0.762 | 0.762 | -0.002 (-0.26%) | 338,600 |
16 May 2023 | CNY | 0.766 | 0.766 | 0.764 | 0.764 | 0.764 | 0.0 (0.0%) | 24,600 |
15 May 2023 | CNY | 0.757 | 0.764 | 0.754 | 0.764 | 0.764 | +0.008 (+1.06%) | 89,600 |
12 May 2023 | CNY | 0.762 | 0.762 | 0.754 | 0.756 | 0.756 | -0.009 (-1.18%) | 374,600 |
11 May 2023 | CNY | 0.765 | 0.768 | 0.765 | 0.765 | 0.765 | +0.002 (+0.26%) | 111,300 |
10 May 2023 | CNY | 0.761 | 0.765 | 0.758 | 0.763 | 0.763 | +0.001 (+0.13%) | 560,900 |
9 May 2023 | CNY | 0.768 | 0.769 | 0.761 | 0.762 | 0.762 | -0.007 (-0.91%) | 5,390,300 |
8 May 2023 | CNY | 0.762 | 0.771 | 0.762 | 0.769 | 0.769 | +0.006 (+0.79%) | 3,432,000 |
5 May 2023 | CNY | 0.772 | 0.772 | 0.76 | 0.763 | 0.763 | -0.008 (-1.04%) | 5,527,700 |
4 May 2023 | CNY | 0.767 | 0.772 | 0.767 | 0.771 | 0.771 | +0.004 (+0.52%) | 3,379,100 |
28 Apr 2023 | CNY | 0.763 | 0.768 | 0.76 | 0.767 | 0.767 | +0.008 (+1.05%) | 4,866,000 |
27 Apr 2023 | CNY | 0.752 | 0.759 | 0.752 | 0.759 | 0.759 | +0.007 (+0.93%) | 1,063,900 |
26 Apr 2023 | CNY | 0.74 | 0.754 | 0.74 | 0.752 | 0.752 | +0.005 (+0.67%) | 1,468,600 |
25 Apr 2023 | CNY | 0.756 | 0.756 | 0.742 | 0.747 | 0.747 | -0.008 (-1.06%) | 2,625,200 |
24 Apr 2023 | CNY | 0.762 | 0.762 | 0.755 | 0.755 | 0.755 | -0.008 (-1.05%) | 2,678,800 |
21 Apr 2023 | CNY | 0.777 | 0.777 | 0.762 | 0.763 | 0.763 | -0.014 (-1.80%) | 751,800 |
20 Apr 2023 | CNY | 0.779 | 0.78 | 0.773 | 0.777 | 0.777 | -0.006 (-0.77%) | 3,382,600 |
19 Apr 2023 | CNY | 0.787 | 0.787 | 0.783 | 0.783 | 0.783 | -0.007 (-0.89%) | 1,267,200 |
18 Apr 2023 | CNY | 0.792 | 0.793 | 0.787 | 0.79 | 0.79 | -0.005 (-0.63%) | 6,315,000 |
17 Apr 2023 | CNY | 0.792 | 0.795 | 0.791 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,125,600 |
14 Apr 2023 | CNY | 0.784 | 0.79 | 0.784 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,278,800 |
13 Apr 2023 | CNY | 0.78 | 0.782 | 0.78 | 0.78 | 0.78 | -0.004 (-0.51%) | 2,013,800 |
12 Apr 2023 | CNY | 0.78 | 0.785 | 0.78 | 0.784 | 0.784 | +0.004 (+0.51%) | 3,969,200 |
11 Apr 2023 | CNY | 0.781 | 0.785 | 0.779 | 0.78 | 0.78 | -0.005 (-0.64%) | 11,214,000 |
10 Apr 2023 | CNY | 0.788 | 0.788 | 0.783 | 0.785 | 0.785 | +0.003 (+0.38%) | 2,978,700 |
7 Apr 2023 | CNY | 0.784 | 0.785 | 0.781 | 0.782 | 0.782 | +0.005 (+0.64%) | 4,413,800 |
6 Apr 2023 | CNY | 0.776 | 0.777 | 0.774 | 0.777 | 0.777 | +0.001 (+0.13%) | 3,257,800 |
4 Apr 2023 | CNY | 0.775 | 0.776 | 0.773 | 0.776 | 0.776 | +0.001 (+0.13%) | 2,585,400 |
3 Apr 2023 | CNY | 0.773 | 0.775 | 0.77 | 0.775 | 0.775 | +0.002 (+0.26%) | 388,100 |
31 Mar 2023 | CNY | 0.771 | 0.774 | 0.771 | 0.773 | 0.773 | +0.005 (+0.65%) | 71,300 |