Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 0.905 | 0.906 | 0.894 | 0.898 | 0.898 | -0.012 (-1.32%) | 192,900 |
5 Jul 2023 | CNY | 0.918 | 0.919 | 0.91 | 0.91 | 0.91 | -0.009 (-0.98%) | 871,500 |
4 Jul 2023 | CNY | 0.9 | 0.92 | 0.896 | 0.919 | 0.919 | +0.017 (+1.88%) | 7,542,300 |
3 Jul 2023 | CNY | 0.892 | 0.906 | 0.892 | 0.902 | 0.902 | +0.004 (+0.45%) | 1,177,400 |
30 Jun 2023 | CNY | 0.893 | 0.903 | 0.892 | 0.898 | 0.898 | +0.013 (+1.47%) | 2,300,000 |
29 Jun 2023 | CNY | 0.89 | 0.89 | 0.882 | 0.885 | 0.885 | -0.009 (-1.01%) | 1,230,400 |
28 Jun 2023 | CNY | 0.897 | 0.897 | 0.888 | 0.894 | 0.894 | -0.003 (-0.33%) | 1,318,900 |
27 Jun 2023 | CNY | 0.897 | 0.906 | 0.894 | 0.897 | 0.897 | +0.003 (+0.34%) | 835,700 |
26 Jun 2023 | CNY | 0.898 | 0.9 | 0.889 | 0.894 | 0.894 | -0.004 (-0.45%) | 852,000 |
21 Jun 2023 | CNY | 0.919 | 0.919 | 0.898 | 0.898 | 0.898 | -0.025 (-2.71%) | 2,704,700 |
20 Jun 2023 | CNY | 0.949 | 0.949 | 0.923 | 0.923 | 0.923 | -0.017 (-1.81%) | 1,885,200 |
19 Jun 2023 | CNY | 0.965 | 0.965 | 0.938 | 0.94 | 0.94 | -0.016 (-1.67%) | 8,177,500 |
16 Jun 2023 | CNY | 0.951 | 0.959 | 0.951 | 0.956 | 0.956 | +0.014 (+1.49%) | 2,116,800 |
15 Jun 2023 | CNY | 0.932 | 0.943 | 0.932 | 0.942 | 0.942 | +0.016 (+1.73%) | 1,839,100 |
14 Jun 2023 | CNY | 0.931 | 0.94 | 0.926 | 0.926 | 0.926 | -0.003 (-0.32%) | 1,105,100 |
13 Jun 2023 | CNY | 0.926 | 0.929 | 0.921 | 0.929 | 0.929 | +0.003 (+0.32%) | 758,800 |
12 Jun 2023 | CNY | 0.924 | 0.929 | 0.916 | 0.926 | 0.926 | -0.007 (-0.75%) | 662,000 |
9 Jun 2023 | CNY | 0.924 | 0.933 | 0.924 | 0.933 | 0.933 | +0.015 (+1.63%) | 988,100 |
8 Jun 2023 | CNY | 0.936 | 0.936 | 0.915 | 0.918 | 0.918 | -0.009 (-0.97%) | 903,700 |
7 Jun 2023 | CNY | 0.935 | 0.938 | 0.924 | 0.927 | 0.927 | -0.001 (-0.11%) | 2,548,300 |
6 Jun 2023 | CNY | 0.937 | 0.946 | 0.928 | 0.928 | 0.928 | -0.017 (-1.80%) | 424,500 |
5 Jun 2023 | CNY | 0.949 | 0.953 | 0.941 | 0.945 | 0.945 | -0.006 (-0.63%) | 3,363,000 |
2 Jun 2023 | CNY | 0.942 | 0.954 | 0.942 | 0.951 | 0.951 | +0.011 (+1.17%) | 1,311,600 |
1 Jun 2023 | CNY | 0.93 | 0.949 | 0.93 | 0.94 | 0.94 | +0.008 (+0.86%) | 1,575,500 |
31 May 2023 | CNY | 0.948 | 0.951 | 0.928 | 0.932 | 0.932 | -0.022 (-2.31%) | 500,600 |
30 May 2023 | CNY | 0.953 | 0.965 | 0.939 | 0.954 | 0.954 | -0.004 (-0.42%) | 2,694,500 |
29 May 2023 | CNY | 0.973 | 0.973 | 0.953 | 0.958 | 0.958 | -0.009 (-0.93%) | 755,400 |
26 May 2023 | CNY | 0.966 | 0.969 | 0.964 | 0.967 | 0.967 | +0.003 (+0.31%) | 990,700 |
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 |