Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 0.967 | 0.977 | 0.965 | 0.972 | 0.972 | +0.004 (+0.41%) | 502,700 |
18 May 2023 | CNY | 0.969 | 0.969 | 0.966 | 0.968 | 0.968 | +0.006 (+0.62%) | 1,001,900 |
17 May 2023 | CNY | 0.97 | 0.97 | 0.962 | 0.962 | 0.962 | -0.011 (-1.13%) | 3,800,300 |
16 May 2023 | CNY | 0.977 | 0.977 | 0.972 | 0.973 | 0.973 | +0.004 (+0.41%) | 688,200 |
15 May 2023 | CNY | 0.956 | 0.969 | 0.954 | 0.969 | 0.969 | +0.015 (+1.57%) | 1,511,200 |
12 May 2023 | CNY | 0.961 | 0.966 | 0.954 | 0.954 | 0.954 | -0.009 (-0.93%) | 1,032,200 |
11 May 2023 | CNY | 0.967 | 0.972 | 0.963 | 0.963 | 0.963 | -0.004 (-0.41%) | 2,491,200 |
10 May 2023 | CNY | 0.968 | 0.969 | 0.962 | 0.967 | 0.967 | -0.001 (-0.10%) | 5,117,300 |
9 May 2023 | CNY | 0.971 | 0.981 | 0.968 | 0.968 | 0.968 | -0.003 (-0.31%) | 58,000 |
8 May 2023 | CNY | 0.977 | 0.977 | 0.97 | 0.971 | 0.971 | -0.001 (-0.10%) | 1,780,400 |
5 May 2023 | CNY | 0.985 | 0.985 | 0.97 | 0.972 | 0.972 | -0.01 (-1.02%) | 1,722,400 |
4 May 2023 | CNY | 0.988 | 0.989 | 0.981 | 0.982 | 0.982 | -0.008 (-0.81%) | 1,325,300 |
28 Apr 2023 | CNY | 0.983 | 0.99 | 0.983 | 0.99 | 0.99 | +0.015 (+1.54%) | 3,622,400 |
27 Apr 2023 | CNY | 0.971 | 0.981 | 0.97 | 0.975 | 0.975 | +0.003 (+0.31%) | 3,854,000 |
26 Apr 2023 | CNY | 0.977 | 0.978 | 0.97 | 0.972 | 0.972 | -0.003 (-0.31%) | 2,400,000 |
25 Apr 2023 | CNY | 0.986 | 0.986 | 0.97 | 0.975 | 0.975 | -0.007 (-0.71%) | 5,633,000 |
24 Apr 2023 | CNY | 1.001 | 1.001 | 0.98 | 0.982 | 0.982 | -0.022 (-2.19%) | 4,110,200 |
21 Apr 2023 | CNY | 1.024 | 1.027 | 1.004 | 1.004 | 1.004 | -0.019 (-1.86%) | 4,942,100 |
20 Apr 2023 | CNY | 1.035 | 1.035 | 1.023 | 1.023 | 1.023 | -0.011 (-1.06%) | 7,205,000 |
19 Apr 2023 | CNY | 1.042 | 1.042 | 1.031 | 1.034 | 1.034 | -0.008 (-0.77%) | 2,908,500 |
18 Apr 2023 | CNY | 1.046 | 1.047 | 1.037 | 1.042 | 1.042 | -0.002 (-0.19%) | 6,931,000 |
17 Apr 2023 | CNY | 1.044 | 1.045 | 1.039 | 1.044 | 1.044 | +0.011 (+1.06%) | 3,569,900 |
14 Apr 2023 | CNY | 1.031 | 1.036 | 1.028 | 1.033 | 1.033 | +0.003 (+0.29%) | 3,727,200 |
13 Apr 2023 | CNY | 1.034 | 1.037 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 7,382,700 |
12 Apr 2023 | CNY | 1.041 | 1.045 | 1.034 | 1.04 | 1.04 | +0.003 (+0.29%) | 6,132,900 |
11 Apr 2023 | CNY | 1.039 | 1.046 | 1.032 | 1.037 | 1.037 | -0.002 (-0.19%) | 13,200,600 |
10 Apr 2023 | CNY | 1.055 | 1.059 | 1.035 | 1.039 | 1.039 | -0.009 (-0.86%) | 7,444,200 |
7 Apr 2023 | CNY | 1.032 | 1.052 | 1.032 | 1.048 | 1.048 | +0.017 (+1.65%) | 4,526,600 |
6 Apr 2023 | CNY | 1.034 | 1.04 | 1.031 | 1.031 | 1.031 | -0.011 (-1.06%) | 141,270 |
4 Apr 2023 | CNY | 1.075 | 1.075 | 1.033 | 1.042 | 1.042 | -0.001 (-0.10%) | 10,036,700 |