Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 0.947 | 0.954 | 0.944 | 0.948 | 0.948 | +0.002 (+0.21%) | 52,734,300 |
30 Jun 2023 | CNY | 0.935 | 0.949 | 0.933 | 0.946 | 0.946 | +0.011 (+1.18%) | 59,809,200 |
29 Jun 2023 | CNY | 0.929 | 0.938 | 0.927 | 0.935 | 0.935 | +0.005 (+0.54%) | 81,018,700 |
28 Jun 2023 | CNY | 0.932 | 0.932 | 0.916 | 0.93 | 0.93 | -0.002 (-0.21%) | 71,013,200 |
27 Jun 2023 | CNY | 0.919 | 0.936 | 0.919 | 0.932 | 0.932 | +0.007 (+0.76%) | 72,654,100 |
26 Jun 2023 | CNY | 0.94 | 0.94 | 0.922 | 0.925 | 0.925 | -0.018 (-1.91%) | 133,736,000 |
21 Jun 2023 | CNY | 0.959 | 0.959 | 0.941 | 0.943 | 0.943 | -0.015 (-1.57%) | 90,235,000 |
20 Jun 2023 | CNY | 0.958 | 0.962 | 0.956 | 0.958 | 0.958 | 0.0 (0.0%) | 42,909,600 |
19 Jun 2023 | CNY | 0.953 | 0.96 | 0.953 | 0.958 | 0.958 | +0.004 (+0.42%) | 88,225,400 |
16 Jun 2023 | CNY | 0.948 | 0.956 | 0.947 | 0.954 | 0.954 | +0.007 (+0.74%) | 58,137,600 |
15 Jun 2023 | CNY | 0.94 | 0.949 | 0.94 | 0.947 | 0.947 | +0.006 (+0.64%) | 70,273,200 |
14 Jun 2023 | CNY | 0.935 | 0.943 | 0.935 | 0.941 | 0.941 | +0.003 (+0.32%) | 55,974,100 |
13 Jun 2023 | CNY | 0.933 | 0.939 | 0.933 | 0.938 | 0.938 | +0.004 (+0.43%) | 72,977,700 |
12 Jun 2023 | CNY | 0.93 | 0.937 | 0.929 | 0.934 | 0.934 | +0.004 (+0.43%) | 82,022,800 |
9 Jun 2023 | CNY | 0.924 | 0.932 | 0.921 | 0.93 | 0.93 | +0.007 (+0.76%) | 73,226,200 |
8 Jun 2023 | CNY | 0.928 | 0.928 | 0.917 | 0.923 | 0.923 | -0.005 (-0.54%) | 78,808,400 |
7 Jun 2023 | CNY | 0.923 | 0.934 | 0.923 | 0.928 | 0.928 | 0.0 (0.0%) | 51,369,000 |
6 Jun 2023 | CNY | 0.95 | 0.951 | 0.926 | 0.928 | 0.928 | -0.02 (-2.11%) | 87,536,600 |
5 Jun 2023 | CNY | 0.948 | 0.95 | 0.946 | 0.948 | 0.948 | 0.0 (0.0%) | 55,423,500 |
2 Jun 2023 | CNY | 0.942 | 0.951 | 0.942 | 0.948 | 0.948 | +0.007 (+0.74%) | 65,212,200 |
1 Jun 2023 | CNY | 0.938 | 0.947 | 0.933 | 0.941 | 0.941 | +0.003 (+0.32%) | 84,491,300 |
31 May 2023 | CNY | 0.942 | 0.942 | 0.932 | 0.938 | 0.938 | -0.001 (-0.11%) | 83,041,100 |
30 May 2023 | CNY | 0.933 | 0.941 | 0.925 | 0.939 | 0.939 | +0.005 (+0.54%) | 79,677,100 |
29 May 2023 | CNY | 0.935 | 0.941 | 0.93 | 0.934 | 0.934 | -0.002 (-0.21%) | 82,549,000 |
26 May 2023 | CNY | 0.928 | 0.938 | 0.921 | 0.936 | 0.936 | +0.008 (+0.86%) | 70,904,300 |
25 May 2023 | CNY | 0.93 | 0.936 | 0.917 | 0.928 | 0.928 | -0.002 (-0.22%) | 112,242,100 |
24 May 2023 | CNY | 0.932 | 0.938 | 0.926 | 0.93 | 0.93 | -0.003 (-0.32%) | 80,130,000 |
23 May 2023 | CNY | 0.941 | 0.943 | 0.932 | 0.933 | 0.933 | -0.009 (-0.96%) | 71,109,500 |
22 May 2023 | CNY | 0.942 | 0.944 | 0.936 | 0.942 | 0.942 | -0.002 (-0.21%) | 40,675,100 |
19 May 2023 | CNY | 0.936 | 0.946 | 0.933 | 0.944 | 0.944 | +0.006 (+0.64%) | 94,856,700 |