Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.967 | 0.967 | 0.953 | 0.96 | 0.96 | -0.008 (-0.83%) | 3,492,600 |
24 May 2023 | CNY | 0.982 | 0.982 | 0.965 | 0.968 | 0.968 | -0.014 (-1.43%) | 3,620,900 |
23 May 2023 | CNY | 0.975 | 0.992 | 0.975 | 0.982 | 0.982 | +0.01 (+1.03%) | 3,828,400 |
22 May 2023 | CNY | 0.969 | 0.98 | 0.969 | 0.972 | 0.972 | +0.005 (+0.52%) | 2,991,800 |
19 May 2023 | CNY | 0.956 | 0.972 | 0.952 | 0.967 | 0.967 | +0.01 (+1.04%) | 3,000,100 |
18 May 2023 | CNY | 0.97 | 0.97 | 0.953 | 0.957 | 0.957 | -0.01 (-1.03%) | 12,832,900 |
17 May 2023 | CNY | 0.973 | 0.973 | 0.964 | 0.967 | 0.967 | -0.009 (-0.92%) | 4,559,500 |
16 May 2023 | CNY | 0.959 | 0.98 | 0.959 | 0.976 | 0.976 | +0.012 (+1.24%) | 4,177,800 |
15 May 2023 | CNY | 0.943 | 0.964 | 0.94 | 0.964 | 0.964 | +0.019 (+2.01%) | 3,405,300 |
12 May 2023 | CNY | 0.951 | 0.959 | 0.944 | 0.945 | 0.945 | -0.008 (-0.84%) | 3,116,300 |
11 May 2023 | CNY | 0.949 | 0.968 | 0.949 | 0.953 | 0.953 | +0.004 (+0.42%) | 4,747,400 |
10 May 2023 | CNY | 0.945 | 0.952 | 0.94 | 0.949 | 0.949 | +0.002 (+0.21%) | 3,672,200 |
9 May 2023 | CNY | 0.966 | 0.966 | 0.946 | 0.947 | 0.947 | -0.019 (-1.97%) | 4,252,900 |
8 May 2023 | CNY | 0.966 | 0.97 | 0.955 | 0.966 | 0.966 | 0.0 (0.0%) | 5,712,500 |
5 May 2023 | CNY | 0.986 | 0.988 | 0.965 | 0.966 | 0.966 | -0.022 (-2.23%) | 4,508,700 |
4 May 2023 | CNY | 0.988 | 0.996 | 0.982 | 0.988 | 0.988 | +0.002 (+0.20%) | 3,537,900 |
28 Apr 2023 | CNY | 0.985 | 0.993 | 0.976 | 0.986 | 0.986 | +0.003 (+0.31%) | 3,330,900 |
27 Apr 2023 | CNY | 0.976 | 0.989 | 0.976 | 0.983 | 0.983 | +0.008 (+0.82%) | 4,379,600 |
26 Apr 2023 | CNY | 0.965 | 0.979 | 0.965 | 0.975 | 0.975 | +0.008 (+0.83%) | 4,457,700 |
25 Apr 2023 | CNY | 0.999 | 0.999 | 0.96 | 0.967 | 0.967 | -0.035 (-3.49%) | 5,448,300 |
24 Apr 2023 | CNY | 1.005 | 1.021 | 0.995 | 1.002 | 1.002 | -0.004 (-0.40%) | 5,067,300 |
21 Apr 2023 | CNY | 1.011 | 1.023 | 1.006 | 1.006 | 1.006 | -0.008 (-0.79%) | 4,763,200 |
20 Apr 2023 | CNY | 1.03 | 1.035 | 1.01 | 1.014 | 1.014 | -0.015 (-1.46%) | 4,662,200 |
19 Apr 2023 | CNY | 1.044 | 1.044 | 1.027 | 1.029 | 1.029 | -0.016 (-1.53%) | 4,410,500 |
18 Apr 2023 | CNY | 1.052 | 1.055 | 1.042 | 1.045 | 1.045 | -0.018 (-1.69%) | 7,451,000 |
17 Apr 2023 | CNY | 1.062 | 1.069 | 1.048 | 1.063 | 1.063 | +0.008 (+0.76%) | 8,051,200 |
14 Apr 2023 | CNY | 1.06 | 1.078 | 1.05 | 1.055 | 1.055 | -0.001 (-0.09%) | 5,221,200 |
13 Apr 2023 | CNY | 1.03 | 1.058 | 1.021 | 1.056 | 1.056 | +0.026 (+2.52%) | 6,483,900 |
12 Apr 2023 | CNY | 1.037 | 1.046 | 1.027 | 1.03 | 1.03 | -0.008 (-0.77%) | 4,088,800 |
11 Apr 2023 | CNY | 1.043 | 1.049 | 1.029 | 1.038 | 1.038 | -0.006 (-0.57%) | 11,983,000 |