Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | CNY | 0.755 | 0.755 | 0.748 | 0.751 | 0.751 | -0.005 (-0.66%) | 859,000 |
16 May 2023 | CNY | 0.758 | 0.758 | 0.754 | 0.756 | 0.756 | +0.001 (+0.13%) | 402,300 |
15 May 2023 | CNY | 0.743 | 0.755 | 0.741 | 0.755 | 0.755 | +0.012 (+1.62%) | 920,900 |
12 May 2023 | CNY | 0.75 | 0.751 | 0.742 | 0.743 | 0.743 | -0.009 (-1.20%) | 911,800 |
11 May 2023 | CNY | 0.757 | 0.757 | 0.752 | 0.752 | 0.752 | -0.002 (-0.27%) | 669,700 |
10 May 2023 | CNY | 0.753 | 0.757 | 0.751 | 0.754 | 0.754 | -0.003 (-0.40%) | 1,261,600 |
9 May 2023 | CNY | 0.762 | 0.767 | 0.756 | 0.757 | 0.757 | -0.001 (-0.13%) | 1,564,700 |
8 May 2023 | CNY | 0.759 | 0.759 | 0.753 | 0.758 | 0.758 | -0.001 (-0.13%) | 1,471,100 |
5 May 2023 | CNY | 0.766 | 0.766 | 0.755 | 0.759 | 0.759 | -0.009 (-1.17%) | 1,575,800 |
4 May 2023 | CNY | 0.769 | 0.769 | 0.766 | 0.768 | 0.768 | -0.004 (-0.52%) | 1,571,500 |
28 Apr 2023 | CNY | 0.765 | 0.772 | 0.758 | 0.772 | 0.772 | +0.01 (+1.31%) | 1,983,000 |
27 Apr 2023 | CNY | 0.76 | 0.765 | 0.758 | 0.762 | 0.762 | +0.004 (+0.53%) | 1,135,400 |
26 Apr 2023 | CNY | 0.762 | 0.763 | 0.755 | 0.758 | 0.758 | -0.003 (-0.39%) | 1,462,500 |
25 Apr 2023 | CNY | 0.772 | 0.773 | 0.755 | 0.761 | 0.761 | -0.005 (-0.65%) | 1,501,200 |
24 Apr 2023 | CNY | 0.78 | 0.781 | 0.764 | 0.766 | 0.766 | -0.014 (-1.79%) | 1,929,400 |
21 Apr 2023 | CNY | 0.802 | 0.802 | 0.78 | 0.78 | 0.78 | -0.022 (-2.74%) | 3,526,400 |
20 Apr 2023 | CNY | 0.806 | 0.807 | 0.797 | 0.802 | 0.802 | -0.004 (-0.50%) | 2,117,100 |
19 Apr 2023 | CNY | 0.813 | 0.813 | 0.803 | 0.806 | 0.806 | -0.008 (-0.98%) | 4,596,000 |
18 Apr 2023 | CNY | 0.817 | 0.819 | 0.81 | 0.814 | 0.814 | -0.002 (-0.25%) | 251,900 |
17 Apr 2023 | CNY | 0.809 | 0.816 | 0.809 | 0.816 | 0.816 | +0.011 (+1.37%) | 1,052,600 |
14 Apr 2023 | CNY | 0.807 | 0.809 | 0.801 | 0.805 | 0.805 | 0.0 (0.0%) | 1,208,100 |
13 Apr 2023 | CNY | 0.81 | 0.812 | 0.804 | 0.805 | 0.805 | -0.008 (-0.98%) | 691,400 |
12 Apr 2023 | CNY | 0.81 | 0.816 | 0.807 | 0.813 | 0.813 | +0.005 (+0.62%) | 1,060,000 |
11 Apr 2023 | CNY | 0.812 | 0.815 | 0.806 | 0.808 | 0.808 | -0.004 (-0.49%) | 650,900 |
10 Apr 2023 | CNY | 0.822 | 0.829 | 0.81 | 0.812 | 0.812 | -0.009 (-1.10%) | 2,362,300 |
7 Apr 2023 | CNY | 0.805 | 0.821 | 0.805 | 0.821 | 0.821 | +0.015 (+1.86%) | 4,642,300 |
6 Apr 2023 | CNY | 0.813 | 0.813 | 0.803 | 0.806 | 0.806 | -0.009 (-1.10%) | 842,300 |
4 Apr 2023 | CNY | 0.815 | 0.816 | 0.808 | 0.815 | 0.815 | +0.002 (+0.25%) | 942,700 |
3 Apr 2023 | CNY | 0.796 | 0.815 | 0.796 | 0.813 | 0.813 | +0.02 (+2.52%) | 1,437,900 |
31 Mar 2023 | CNY | 0.788 | 0.795 | 0.786 | 0.793 | 0.793 | +0.006 (+0.76%) | 1,206,500 |