Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.751 | 0.781 | 0.751 | 0.775 | 0.775 | +0.004 (+0.52%) | 14,042,900 |
17 May 2023 | CNY | 0.769 | 0.774 | 0.766 | 0.771 | 0.771 | 0.0 (0.0%) | 12,346,500 |
16 May 2023 | CNY | 0.767 | 0.777 | 0.767 | 0.771 | 0.771 | -0.002 (-0.26%) | 11,545,000 |
15 May 2023 | CNY | 0.76 | 0.774 | 0.758 | 0.773 | 0.773 | +0.006 (+0.78%) | 9,550,400 |
12 May 2023 | CNY | 0.774 | 0.776 | 0.764 | 0.767 | 0.767 | -0.001 (-0.13%) | 14,322,400 |
11 May 2023 | CNY | 0.777 | 0.779 | 0.768 | 0.768 | 0.768 | -0.002 (-0.26%) | 14,036,400 |
10 May 2023 | CNY | 0.771 | 0.772 | 0.766 | 0.77 | 0.77 | -0.005 (-0.65%) | 12,962,400 |
9 May 2023 | CNY | 0.779 | 0.786 | 0.775 | 0.775 | 0.775 | -0.007 (-0.90%) | 9,743,400 |
8 May 2023 | CNY | 0.776 | 0.782 | 0.776 | 0.782 | 0.782 | +0.013 (+1.69%) | 12,063,600 |
5 May 2023 | CNY | 0.781 | 0.781 | 0.768 | 0.769 | 0.769 | -0.013 (-1.66%) | 8,341,700 |
4 May 2023 | CNY | 0.784 | 0.786 | 0.778 | 0.782 | 0.782 | -0.009 (-1.14%) | 10,285,500 |
28 Apr 2023 | CNY | 0.78 | 0.791 | 0.78 | 0.791 | 0.791 | +0.015 (+1.93%) | 12,062,600 |
27 Apr 2023 | CNY | 0.786 | 0.787 | 0.772 | 0.776 | 0.776 | -0.003 (-0.39%) | 10,725,400 |
26 Apr 2023 | CNY | 0.787 | 0.787 | 0.773 | 0.779 | 0.779 | -0.009 (-1.14%) | 11,294,800 |
25 Apr 2023 | CNY | 0.796 | 0.797 | 0.78 | 0.788 | 0.788 | -0.013 (-1.62%) | 9,337,900 |
24 Apr 2023 | CNY | 0.82 | 0.82 | 0.798 | 0.801 | 0.801 | -0.011 (-1.35%) | 8,061,000 |
21 Apr 2023 | CNY | 0.836 | 0.836 | 0.812 | 0.812 | 0.812 | -0.029 (-3.45%) | 14,446,900 |
20 Apr 2023 | CNY | 0.837 | 0.841 | 0.833 | 0.841 | 0.841 | +0.006 (+0.72%) | 12,151,900 |
19 Apr 2023 | CNY | 0.842 | 0.846 | 0.832 | 0.835 | 0.835 | -0.014 (-1.65%) | 9,857,300 |
18 Apr 2023 | CNY | 0.842 | 0.851 | 0.82 | 0.849 | 0.849 | -0.002 (-0.24%) | 11,704,500 |
17 Apr 2023 | CNY | 0.83 | 0.851 | 0.83 | 0.851 | 0.851 | +0.005 (+0.59%) | 11,913,900 |
14 Apr 2023 | CNY | 0.842 | 0.846 | 0.833 | 0.846 | 0.846 | +0.009 (+1.08%) | 10,595,300 |
13 Apr 2023 | CNY | 0.855 | 0.855 | 0.834 | 0.837 | 0.837 | -0.026 (-3.01%) | 11,840,500 |
12 Apr 2023 | CNY | 0.85 | 0.866 | 0.85 | 0.863 | 0.863 | +0.013 (+1.53%) | 13,105,900 |
11 Apr 2023 | CNY | 0.855 | 0.858 | 0.844 | 0.85 | 0.85 | -0.007 (-0.82%) | 7,429,800 |
10 Apr 2023 | CNY | 0.873 | 0.878 | 0.855 | 0.857 | 0.857 | -0.013 (-1.49%) | 8,822,100 |
7 Apr 2023 | CNY | 0.863 | 0.87 | 0.855 | 0.87 | 0.87 | 0.0 (0.0%) | 13,330,800 |
6 Apr 2023 | CNY | 0.861 | 0.87 | 0.844 | 0.87 | 0.87 | +0.009 (+1.05%) | 13,030,600 |
4 Apr 2023 | CNY | 0.851 | 0.861 | 0.847 | 0.861 | 0.861 | +0.011 (+1.29%) | 14,313,500 |
3 Apr 2023 | CNY | 0.828 | 0.85 | 0.828 | 0.85 | 0.85 | +0.017 (+2.04%) | 9,053,400 |