Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 1.09 | 1.102 | 1.089 | 1.1 | 1.1 | +0.006 (+0.55%) | 15,237,900 |
24 May 2023 | CNY | 1.113 | 1.113 | 1.092 | 1.094 | 1.094 | -0.019 (-1.71%) | 19,477,700 |
23 May 2023 | CNY | 1.127 | 1.127 | 1.113 | 1.113 | 1.113 | -0.015 (-1.33%) | 17,875,300 |
22 May 2023 | CNY | 1.109 | 1.128 | 1.106 | 1.128 | 1.128 | +0.019 (+1.71%) | 21,916,100 |
19 May 2023 | CNY | 1.091 | 1.12 | 1.091 | 1.109 | 1.109 | +0.015 (+1.37%) | 14,512,600 |
18 May 2023 | CNY | 1.081 | 1.099 | 1.081 | 1.094 | 1.094 | +0.013 (+1.20%) | 30,635,800 |
17 May 2023 | CNY | 1.081 | 1.084 | 1.077 | 1.081 | 1.081 | 0.0 (0.0%) | 11,319,500 |
16 May 2023 | CNY | 1.093 | 1.095 | 1.078 | 1.081 | 1.081 | -0.012 (-1.10%) | 11,839,100 |
15 May 2023 | CNY | 1.084 | 1.093 | 1.079 | 1.093 | 1.093 | +0.007 (+0.64%) | 11,147,900 |
12 May 2023 | CNY | 1.079 | 1.101 | 1.079 | 1.086 | 1.086 | -0.003 (-0.28%) | 29,791,600 |
11 May 2023 | CNY | 1.084 | 1.097 | 1.084 | 1.089 | 1.089 | +0.005 (+0.46%) | 23,736,100 |
10 May 2023 | CNY | 1.077 | 1.092 | 1.07 | 1.084 | 1.084 | +0.007 (+0.65%) | 15,381,800 |
9 May 2023 | CNY | 1.082 | 1.087 | 1.071 | 1.077 | 1.077 | -0.005 (-0.46%) | 28,037,500 |
8 May 2023 | CNY | 1.092 | 1.098 | 1.078 | 1.082 | 1.082 | -0.009 (-0.82%) | 27,894,600 |
5 May 2023 | CNY | 1.115 | 1.115 | 1.083 | 1.091 | 1.091 | -0.025 (-2.24%) | 67,507,100 |
4 May 2023 | CNY | 1.124 | 1.139 | 1.083 | 1.116 | 1.116 | -0.014 (-1.24%) | 12,944,400 |
28 Apr 2023 | CNY | 1.129 | 1.134 | 1.122 | 1.13 | 1.13 | +0.007 (+0.62%) | 14,736,100 |
27 Apr 2023 | CNY | 1.123 | 1.129 | 1.114 | 1.123 | 1.123 | 0.0 (0.0%) | 14,617,000 |
26 Apr 2023 | CNY | 1.116 | 1.126 | 1.11 | 1.123 | 1.123 | -0.003 (-0.27%) | 15,434,200 |
25 Apr 2023 | CNY | 1.124 | 1.133 | 1.107 | 1.126 | 1.126 | -0.005 (-0.44%) | 13,111,500 |
24 Apr 2023 | CNY | 1.13 | 1.154 | 1.123 | 1.131 | 1.131 | -0.009 (-0.79%) | 12,580,300 |
21 Apr 2023 | CNY | 1.175 | 1.175 | 1.138 | 1.14 | 1.14 | -0.024 (-2.06%) | 12,608,600 |
20 Apr 2023 | CNY | 1.15 | 1.165 | 1.15 | 1.164 | 1.164 | +0.014 (+1.22%) | 15,555,300 |
19 Apr 2023 | CNY | 1.157 | 1.16 | 1.148 | 1.15 | 1.15 | -0.01 (-0.86%) | 16,007,000 |
18 Apr 2023 | CNY | 1.15 | 1.166 | 1.148 | 1.16 | 1.16 | +0.01 (+0.87%) | 15,931,500 |
17 Apr 2023 | CNY | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 18,851,400 |
14 Apr 2023 | CNY | 1.124 | 1.129 | 1.119 | 1.12 | 1.12 | -0.004 (-0.36%) | 13,400,600 |
13 Apr 2023 | CNY | 1.139 | 1.139 | 1.122 | 1.124 | 1.124 | -0.016 (-1.40%) | 12,334,100 |
12 Apr 2023 | CNY | 1.144 | 1.151 | 1.138 | 1.14 | 1.14 | -0.004 (-0.35%) | 8,796,900 |
11 Apr 2023 | CNY | 1.121 | 1.146 | 1.121 | 1.144 | 1.144 | +0.021 (+1.87%) | 21,633,500 |