Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 1.181 | 1.194 | 1.176 | 1.18 | 1.18 | -0.005 (-0.42%) | 13,690,700 |
5 Jul 2023 | CNY | 1.192 | 1.192 | 1.183 | 1.185 | 1.185 | -0.01 (-0.84%) | 23,687,800 |
4 Jul 2023 | CNY | 1.195 | 1.2 | 1.186 | 1.195 | 1.195 | +0.001 (+0.08%) | 124,416,300 |
3 Jul 2023 | CNY | 1.185 | 1.211 | 1.185 | 1.194 | 1.194 | +0.001 (+0.08%) | 15,754,900 |
30 Jun 2023 | CNY | 1.191 | 1.201 | 1.184 | 1.193 | 1.193 | +0.003 (+0.25%) | 25,792,200 |
29 Jun 2023 | CNY | 1.198 | 1.198 | 1.183 | 1.19 | 1.19 | -0.004 (-0.34%) | 13,412,300 |
28 Jun 2023 | CNY | 1.189 | 1.196 | 1.178 | 1.194 | 1.194 | +0.005 (+0.42%) | 9,659,300 |
27 Jun 2023 | CNY | 1.172 | 1.192 | 1.162 | 1.189 | 1.189 | +0.018 (+1.54%) | 14,819,800 |
26 Jun 2023 | CNY | 1.179 | 1.199 | 1.16 | 1.171 | 1.171 | -0.01 (-0.85%) | 11,475,000 |
21 Jun 2023 | CNY | 1.184 | 1.191 | 1.177 | 1.181 | 1.181 | -0.004 (-0.34%) | 11,974,700 |
20 Jun 2023 | CNY | 1.168 | 1.192 | 1.168 | 1.185 | 1.185 | +0.017 (+1.46%) | 17,174,500 |
19 Jun 2023 | CNY | 1.176 | 1.176 | 1.162 | 1.168 | 1.168 | -0.008 (-0.68%) | 50,262,300 |
16 Jun 2023 | CNY | 1.171 | 1.182 | 1.165 | 1.176 | 1.176 | +0.002 (+0.17%) | 15,348,200 |
15 Jun 2023 | CNY | 1.149 | 1.179 | 1.147 | 1.174 | 1.174 | +0.027 (+2.35%) | 19,834,800 |
14 Jun 2023 | CNY | 1.15 | 1.153 | 1.144 | 1.147 | 1.147 | +0.004 (+0.35%) | 28,366,400 |
13 Jun 2023 | CNY | 1.147 | 1.15 | 1.137 | 1.143 | 1.143 | -0.004 (-0.35%) | 25,494,700 |
12 Jun 2023 | CNY | 1.11 | 1.153 | 1.108 | 1.147 | 1.147 | +0.033 (+2.96%) | 22,545,300 |
9 Jun 2023 | CNY | 1.122 | 1.128 | 1.109 | 1.114 | 1.114 | -0.007 (-0.62%) | 19,192,600 |
8 Jun 2023 | CNY | 1.101 | 1.122 | 1.1 | 1.121 | 1.121 | +0.018 (+1.63%) | 18,700,600 |
7 Jun 2023 | CNY | 1.106 | 1.115 | 1.099 | 1.103 | 1.103 | -0.001 (-0.09%) | 14,079,700 |
6 Jun 2023 | CNY | 1.115 | 1.123 | 1.101 | 1.104 | 1.104 | -0.011 (-0.99%) | 12,148,500 |
5 Jun 2023 | CNY | 1.11 | 1.118 | 1.093 | 1.115 | 1.115 | +0.01 (+0.90%) | 28,577,000 |
2 Jun 2023 | CNY | 1.07 | 1.108 | 1.07 | 1.105 | 1.105 | +0.039 (+3.66%) | 22,656,300 |
1 Jun 2023 | CNY | 1.067 | 1.077 | 1.064 | 1.066 | 1.066 | -0.004 (-0.37%) | 20,542,500 |
31 May 2023 | CNY | 1.09 | 1.09 | 1.063 | 1.07 | 1.07 | -0.011 (-1.02%) | 26,650,600 |
30 May 2023 | CNY | 1.09 | 1.093 | 1.069 | 1.081 | 1.081 | -0.008 (-0.73%) | 19,048,300 |
29 May 2023 | CNY | 1.102 | 1.108 | 1.083 | 1.089 | 1.089 | -0.012 (-1.09%) | 33,197,300 |
26 May 2023 | CNY | 1.094 | 1.102 | 1.087 | 1.101 | 1.101 | +0.001 (+0.09%) | 19,946,200 |
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 |