Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.974 | 0.974 | 0.958 | 0.964 | 0.964 | -0.01 (-1.03%) | 2,358,500 |
24 May 2023 | CNY | 0.978 | 0.981 | 0.973 | 0.974 | 0.974 | -0.013 (-1.32%) | 83,000 |
23 May 2023 | CNY | 0.995 | 1.002 | 0.987 | 0.987 | 0.987 | +0.001 (+0.10%) | 1,132,700 |
22 May 2023 | CNY | 0.98 | 0.994 | 0.979 | 0.986 | 0.986 | +0.011 (+1.13%) | 1,537,800 |
19 May 2023 | CNY | 0.965 | 0.981 | 0.965 | 0.975 | 0.975 | +0.007 (+0.72%) | 1,466,900 |
18 May 2023 | CNY | 0.978 | 0.978 | 0.966 | 0.968 | 0.968 | -0.012 (-1.22%) | 629,100 |
17 May 2023 | CNY | 0.993 | 0.993 | 0.975 | 0.98 | 0.98 | -0.015 (-1.51%) | 591,900 |
16 May 2023 | CNY | 0.995 | 0.998 | 0.991 | 0.995 | 0.995 | +0.009 (+0.91%) | 1,692,700 |
15 May 2023 | CNY | 0.97 | 0.988 | 0.968 | 0.986 | 0.986 | +0.014 (+1.44%) | 1,437,500 |
12 May 2023 | CNY | 0.979 | 0.981 | 0.971 | 0.972 | 0.972 | -0.003 (-0.31%) | 2,196,500 |
11 May 2023 | CNY | 0.971 | 0.992 | 0.971 | 0.975 | 0.975 | -0.005 (-0.51%) | 1,100,900 |
10 May 2023 | CNY | 0.973 | 0.98 | 0.97 | 0.98 | 0.98 | +0.004 (+0.41%) | 904,900 |
9 May 2023 | CNY | 0.995 | 0.995 | 0.975 | 0.976 | 0.976 | -0.023 (-2.30%) | 2,350,000 |
8 May 2023 | CNY | 1.001 | 1.003 | 0.987 | 0.999 | 0.999 | +0.002 (+0.20%) | 539,300 |
5 May 2023 | CNY | 1 | 1 | 0.994 | 0.997 | 0.997 | -0.009 (-0.89%) | 945,500 |
4 May 2023 | CNY | 1.005 | 1.008 | 0.998 | 1.006 | 1.006 | +0.005 (+0.50%) | 1,422,500 |
28 Apr 2023 | CNY | 1.005 | 1.008 | 0.995 | 1.001 | 1.001 | 0.0 (0.0%) | 1,233,100 |
27 Apr 2023 | CNY | 1.002 | 1.006 | 0.986 | 1.001 | 1.001 | +0.004 (+0.40%) | 1,777,600 |
26 Apr 2023 | CNY | 0.989 | 1.053 | 0.983 | 0.997 | 0.997 | +0.013 (+1.32%) | 1,907,400 |
25 Apr 2023 | CNY | 1.012 | 1.013 | 0.976 | 0.984 | 0.984 | -0.018 (-1.80%) | 2,035,400 |
24 Apr 2023 | CNY | 0.998 | 1.029 | 0.998 | 1.002 | 1.002 | -0.006 (-0.60%) | 2,411,400 |
21 Apr 2023 | CNY | 1.015 | 1.028 | 1.007 | 1.008 | 1.008 | -0.017 (-1.66%) | 2,784,900 |
20 Apr 2023 | CNY | 1.046 | 1.051 | 1.022 | 1.025 | 1.025 | -0.016 (-1.54%) | 3,015,800 |
19 Apr 2023 | CNY | 1.055 | 1.056 | 1.041 | 1.041 | 1.041 | -0.014 (-1.33%) | 2,706,400 |
18 Apr 2023 | CNY | 1.065 | 1.066 | 1.052 | 1.055 | 1.055 | -0.01 (-0.94%) | 703,800 |
17 Apr 2023 | CNY | 1.061 | 1.071 | 1.055 | 1.065 | 1.065 | -0.001 (-0.09%) | 1,167,100 |
14 Apr 2023 | CNY | 1.064 | 1.087 | 1.062 | 1.066 | 1.066 | +0.005 (+0.47%) | 2,785,100 |
13 Apr 2023 | CNY | 1.03 | 1.063 | 1.027 | 1.061 | 1.061 | +0.022 (+2.12%) | 4,099,000 |
12 Apr 2023 | CNY | 1.037 | 1.053 | 1.034 | 1.039 | 1.039 | -0.001 (-0.10%) | 2,489,900 |
11 Apr 2023 | CNY | 1.048 | 1.055 | 1.035 | 1.04 | 1.04 | -0.005 (-0.48%) | 10,742,300 |