Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.78 | 0.782 | 0.773 | 0.78 | 0.78 | -0.002 (-0.26%) | 19,083,700 |
24 May 2023 | CNY | 0.788 | 0.789 | 0.781 | 0.782 | 0.782 | -0.01 (-1.26%) | 17,922,600 |
23 May 2023 | CNY | 0.8 | 0.8 | 0.792 | 0.792 | 0.792 | -0.008 (-1%) | 15,329,700 |
22 May 2023 | CNY | 0.793 | 0.803 | 0.789 | 0.8 | 0.8 | +0.007 (+0.88%) | 14,994,300 |
19 May 2023 | CNY | 0.786 | 0.795 | 0.786 | 0.793 | 0.793 | +0.007 (+0.89%) | 14,393,300 |
18 May 2023 | CNY | 0.79 | 0.79 | 0.783 | 0.786 | 0.786 | -0.003 (-0.38%) | 34,147,900 |
17 May 2023 | CNY | 0.792 | 0.793 | 0.787 | 0.789 | 0.789 | -0.003 (-0.38%) | 17,737,800 |
16 May 2023 | CNY | 0.797 | 0.797 | 0.79 | 0.792 | 0.792 | -0.003 (-0.38%) | 16,179,900 |
15 May 2023 | CNY | 0.786 | 0.796 | 0.783 | 0.795 | 0.795 | +0.009 (+1.15%) | 16,405,200 |
12 May 2023 | CNY | 0.796 | 0.797 | 0.786 | 0.786 | 0.786 | -0.007 (-0.88%) | 14,324,000 |
11 May 2023 | CNY | 0.798 | 0.799 | 0.793 | 0.793 | 0.793 | -0.002 (-0.25%) | 15,789,900 |
10 May 2023 | CNY | 0.792 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 19,967,500 |
9 May 2023 | CNY | 0.798 | 0.805 | 0.794 | 0.795 | 0.795 | -0.004 (-0.50%) | 18,281,900 |
8 May 2023 | CNY | 0.804 | 0.805 | 0.798 | 0.799 | 0.799 | -0.001 (-0.13%) | 16,032,700 |
5 May 2023 | CNY | 0.803 | 0.803 | 0.796 | 0.8 | 0.8 | -0.004 (-0.50%) | 15,770,100 |
4 May 2023 | CNY | 0.811 | 0.811 | 0.802 | 0.804 | 0.804 | -0.01 (-1.23%) | 13,862,800 |
28 Apr 2023 | CNY | 0.811 | 0.815 | 0.808 | 0.814 | 0.814 | +0.008 (+0.99%) | 14,805,300 |
27 Apr 2023 | CNY | 0.804 | 0.809 | 0.801 | 0.806 | 0.806 | +0.005 (+0.62%) | 15,234,200 |
26 Apr 2023 | CNY | 0.804 | 0.805 | 0.797 | 0.801 | 0.801 | -0.002 (-0.25%) | 20,046,100 |
25 Apr 2023 | CNY | 0.81 | 0.81 | 0.796 | 0.803 | 0.803 | -0.007 (-0.86%) | 15,003,300 |
24 Apr 2023 | CNY | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | -0.011 (-1.34%) | 18,508,700 |
21 Apr 2023 | CNY | 0.838 | 0.84 | 0.82 | 0.821 | 0.821 | -0.015 (-1.79%) | 15,819,400 |
20 Apr 2023 | CNY | 0.836 | 0.842 | 0.832 | 0.836 | 0.836 | -0.003 (-0.36%) | 18,697,700 |
19 Apr 2023 | CNY | 0.847 | 0.847 | 0.837 | 0.839 | 0.839 | -0.007 (-0.83%) | 26,134,200 |
18 Apr 2023 | CNY | 0.843 | 0.846 | 0.841 | 0.846 | 0.846 | +0.002 (+0.24%) | 23,791,500 |
17 Apr 2023 | CNY | 0.839 | 0.846 | 0.838 | 0.844 | 0.844 | +0.005 (+0.60%) | 18,857,900 |
14 Apr 2023 | CNY | 0.839 | 0.839 | 0.832 | 0.839 | 0.839 | +0.003 (+0.36%) | 16,656,000 |
13 Apr 2023 | CNY | 0.837 | 0.839 | 0.832 | 0.836 | 0.836 | -0.003 (-0.36%) | 18,831,000 |
12 Apr 2023 | CNY | 0.841 | 0.845 | 0.839 | 0.839 | 0.839 | -0.004 (-0.47%) | 17,926,500 |
11 Apr 2023 | CNY | 0.848 | 0.852 | 0.84 | 0.843 | 0.843 | -0.005 (-0.59%) | 18,439,200 |