Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 0.787 | 0.791 | 0.781 | 0.783 | 0.783 | -0.006 (-0.76%) | 16,551,300 |
5 Jul 2023 | CNY | 0.793 | 0.793 | 0.788 | 0.789 | 0.789 | -0.007 (-0.88%) | 33,029,500 |
4 Jul 2023 | CNY | 0.791 | 0.797 | 0.789 | 0.796 | 0.796 | +0.003 (+0.38%) | 42,449,250 |
3 Jul 2023 | CNY | 0.787 | 0.793 | 0.786 | 0.793 | 0.793 | +0.008 (+1.02%) | 14,570,100 |
30 Jun 2023 | CNY | 0.78 | 0.789 | 0.779 | 0.785 | 0.785 | +0.003 (+0.38%) | 12,713,500 |
29 Jun 2023 | CNY | 0.784 | 0.786 | 0.78 | 0.782 | 0.782 | -0.002 (-0.26%) | 18,915,300 |
28 Jun 2023 | CNY | 0.789 | 0.789 | 0.78 | 0.784 | 0.784 | -0.005 (-0.63%) | 15,991,100 |
27 Jun 2023 | CNY | 0.775 | 0.789 | 0.775 | 0.789 | 0.789 | +0.006 (+0.77%) | 22,704,400 |
26 Jun 2023 | CNY | 0.794 | 0.794 | 0.78 | 0.783 | 0.783 | -0.011 (-1.39%) | 15,281,500 |
21 Jun 2023 | CNY | 0.807 | 0.807 | 0.794 | 0.794 | 0.794 | -0.013 (-1.61%) | 18,897,700 |
20 Jun 2023 | CNY | 0.806 | 0.812 | 0.806 | 0.807 | 0.807 | 0.0 (0.0%) | 13,134,000 |
19 Jun 2023 | CNY | 0.817 | 0.817 | 0.806 | 0.807 | 0.807 | -0.008 (-0.98%) | 17,293,200 |
16 Jun 2023 | CNY | 0.812 | 0.816 | 0.804 | 0.815 | 0.815 | +0.011 (+1.37%) | 16,364,100 |
15 Jun 2023 | CNY | 0.791 | 0.805 | 0.79 | 0.804 | 0.804 | +0.015 (+1.90%) | 17,450,300 |
14 Jun 2023 | CNY | 0.787 | 0.794 | 0.783 | 0.789 | 0.789 | +0.006 (+0.77%) | 22,660,100 |
13 Jun 2023 | CNY | 0.768 | 0.784 | 0.768 | 0.783 | 0.783 | +0.008 (+1.03%) | 25,789,800 |
12 Jun 2023 | CNY | 0.766 | 0.777 | 0.764 | 0.775 | 0.775 | +0.009 (+1.17%) | 26,949,900 |
9 Jun 2023 | CNY | 0.764 | 0.767 | 0.761 | 0.766 | 0.766 | +0.001 (+0.13%) | 24,629,500 |
8 Jun 2023 | CNY | 0.764 | 0.767 | 0.759 | 0.765 | 0.765 | +0.002 (+0.26%) | 26,391,300 |
7 Jun 2023 | CNY | 0.768 | 0.772 | 0.761 | 0.763 | 0.763 | -0.005 (-0.65%) | 22,834,300 |
6 Jun 2023 | CNY | 0.779 | 0.779 | 0.767 | 0.768 | 0.768 | -0.009 (-1.16%) | 21,892,600 |
5 Jun 2023 | CNY | 0.782 | 0.782 | 0.776 | 0.777 | 0.777 | -0.004 (-0.51%) | 22,054,200 |
2 Jun 2023 | CNY | 0.77 | 0.783 | 0.77 | 0.781 | 0.781 | +0.012 (+1.56%) | 22,833,700 |
1 Jun 2023 | CNY | 0.764 | 0.777 | 0.763 | 0.769 | 0.769 | +0.005 (+0.65%) | 18,810,100 |
31 May 2023 | CNY | 0.771 | 0.772 | 0.761 | 0.764 | 0.764 | -0.011 (-1.42%) | 21,263,700 |
30 May 2023 | CNY | 0.773 | 0.777 | 0.763 | 0.775 | 0.775 | 0.0 (0.0%) | 26,950,800 |
29 May 2023 | CNY | 0.779 | 0.784 | 0.771 | 0.775 | 0.775 | -0.004 (-0.51%) | 60,686,400 |
26 May 2023 | CNY | 0.779 | 0.78 | 0.773 | 0.779 | 0.779 | -0.001 (-0.13%) | 16,799,600 |
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 |