Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 0.935 | 0.94 | 0.934 | 0.938 | 0.938 | +0.004 (+0.43%) | 64,523,300 |
17 May 2023 | CNY | 0.93 | 0.936 | 0.928 | 0.934 | 0.934 | +0.004 (+0.43%) | 47,503,100 |
16 May 2023 | CNY | 0.94 | 0.94 | 0.927 | 0.93 | 0.93 | -0.008 (-0.85%) | 58,576,500 |
15 May 2023 | CNY | 0.934 | 0.939 | 0.923 | 0.938 | 0.938 | +0.006 (+0.64%) | 132,970,200 |
12 May 2023 | CNY | 0.944 | 0.946 | 0.931 | 0.932 | 0.932 | -0.012 (-1.27%) | 97,616,000 |
11 May 2023 | CNY | 0.948 | 0.948 | 0.943 | 0.944 | 0.944 | -0.001 (-0.11%) | 40,778,800 |
10 May 2023 | CNY | 0.944 | 0.949 | 0.939 | 0.945 | 0.945 | +0.001 (+0.11%) | 79,927,700 |
9 May 2023 | CNY | 0.953 | 0.956 | 0.943 | 0.944 | 0.944 | -0.01 (-1.05%) | 88,149,200 |
8 May 2023 | CNY | 0.948 | 0.957 | 0.948 | 0.954 | 0.954 | +0.006 (+0.63%) | 118,277,000 |
5 May 2023 | CNY | 0.956 | 0.957 | 0.943 | 0.948 | 0.948 | -0.01 (-1.04%) | 96,058,200 |
4 May 2023 | CNY | 0.963 | 0.963 | 0.95 | 0.958 | 0.958 | -0.003 (-0.31%) | 44,440,200 |
28 Apr 2023 | CNY | 0.95 | 0.961 | 0.949 | 0.961 | 0.961 | +0.014 (+1.48%) | 63,858,400 |
27 Apr 2023 | CNY | 0.948 | 0.953 | 0.942 | 0.947 | 0.947 | +0.003 (+0.32%) | 67,085,100 |
26 Apr 2023 | CNY | 0.945 | 0.949 | 0.94 | 0.944 | 0.944 | 0.0 (0.0%) | 73,960,500 |
25 Apr 2023 | CNY | 0.964 | 0.964 | 0.93 | 0.944 | 0.944 | -0.015 (-1.56%) | 117,159,100 |
24 Apr 2023 | CNY | 0.967 | 0.968 | 0.957 | 0.959 | 0.959 | -0.008 (-0.83%) | 114,205,400 |
21 Apr 2023 | CNY | 0.989 | 0.99 | 0.967 | 0.967 | 0.967 | -0.024 (-2.42%) | 125,874,300 |
20 Apr 2023 | CNY | 0.991 | 0.992 | 0.985 | 0.991 | 0.991 | -0.001 (-0.10%) | 69,039,000 |
19 Apr 2023 | CNY | 0.995 | 0.998 | 0.99 | 0.992 | 0.992 | -0.004 (-0.40%) | 95,980,700 |
18 Apr 2023 | CNY | 0.998 | 0.999 | 0.992 | 0.996 | 0.996 | -0.003 (-0.30%) | 55,674,500 |
17 Apr 2023 | CNY | 0.998 | 1.001 | 0.996 | 0.999 | 0.999 | 0.0 (0.0%) | 71,544,400 |
14 Apr 2023 | CNY | 0.998 | 1 | 0.992 | 0.999 | 0.999 | +0.006 (+0.60%) | 99,839,000 |
13 Apr 2023 | CNY | 0.997 | 1 | 0.992 | 0.993 | 0.993 | -0.006 (-0.60%) | 93,699,100 |
12 Apr 2023 | CNY | 0.996 | 1 | 0.994 | 0.999 | 0.999 | +0.004 (+0.40%) | 55,676,000 |
11 Apr 2023 | CNY | 1.005 | 1.005 | 0.991 | 0.995 | 0.995 | 0.0 (0.0%) | 84,035,400 |
10 Apr 2023 | CNY | 1.003 | 1.005 | 0.992 | 0.995 | 0.995 | -0.008 (-0.80%) | 73,788,400 |
7 Apr 2023 | CNY | 0.994 | 1.004 | 0.994 | 1.003 | 1.003 | +0.009 (+0.91%) | 65,204,200 |
6 Apr 2023 | CNY | 0.987 | 0.995 | 0.987 | 0.994 | 0.994 | +0.003 (+0.30%) | 108,610,700 |
4 Apr 2023 | CNY | 0.99 | 0.991 | 0.985 | 0.991 | 0.991 | +0.002 (+0.20%) | 108,659,700 |
3 Apr 2023 | CNY | 0.979 | 0.992 | 0.979 | 0.989 | 0.989 | +0.01 (+1.02%) | 148,413,900 |