Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | CNY | 0.953 | 0.962 | 0.95 | 0.96 | 0.96 | +0.004 (+0.42%) | 13,969,700 |
25 May 2023 | CNY | 0.964 | 0.964 | 0.946 | 0.956 | 0.956 | -0.006 (-0.62%) | 12,734,600 |
24 May 2023 | CNY | 0.972 | 0.972 | 0.959 | 0.962 | 0.962 | -0.012 (-1.23%) | 14,413,900 |
23 May 2023 | CNY | 0.983 | 0.983 | 0.973 | 0.974 | 0.974 | -0.008 (-0.81%) | 12,648,500 |
22 May 2023 | CNY | 0.979 | 0.986 | 0.978 | 0.982 | 0.982 | -0.001 (-0.10%) | 17,465,700 |
19 May 2023 | CNY | 0.987 | 0.987 | 0.98 | 0.983 | 0.983 | -0.01 (-1.01%) | 15,205,900 |
18 May 2023 | CNY | 0.996 | 0.998 | 0.989 | 0.993 | 0.993 | -0.006 (-0.60%) | 24,858,500 |
17 May 2023 | CNY | 0.994 | 1.003 | 0.99 | 0.999 | 0.999 | +0.005 (+0.50%) | 16,774,200 |
16 May 2023 | CNY | 1.006 | 1.006 | 0.993 | 0.994 | 0.994 | -0.011 (-1.09%) | 15,880,600 |
15 May 2023 | CNY | 0.998 | 1.006 | 0.984 | 1.005 | 1.005 | +0.002 (+0.20%) | 16,803,800 |
12 May 2023 | CNY | 1.015 | 1.015 | 1.003 | 1.003 | 1.003 | -0.007 (-0.69%) | 13,240,000 |
11 May 2023 | CNY | 1.009 | 1.013 | 1.006 | 1.01 | 1.01 | 0.0 (0.0%) | 15,664,690 |
10 May 2023 | CNY | 1.016 | 1.021 | 1.006 | 1.01 | 1.01 | -0.012 (-1.17%) | 10,974,100 |
9 May 2023 | CNY | 1.023 | 1.037 | 1.017 | 1.022 | 1.022 | -0.001 (-0.10%) | 27,532,730 |
8 May 2023 | CNY | 1.009 | 1.025 | 1.009 | 1.023 | 1.023 | +0.014 (+1.39%) | 21,401,650 |
5 May 2023 | CNY | 1.013 | 1.017 | 1.002 | 1.009 | 1.009 | -0.005 (-0.49%) | 8,251,935 |
4 May 2023 | CNY | 1.003 | 1.014 | 0.999 | 1.014 | 1.014 | +0.009 (+0.90%) | 24,706,650 |
28 Apr 2023 | CNY | 0.993 | 1.005 | 0.993 | 1.005 | 1.005 | +0.014 (+1.41%) | 16,912,800 |
27 Apr 2023 | CNY | 0.977 | 0.992 | 0.977 | 0.991 | 0.991 | +0.006 (+0.61%) | 13,188,330 |
26 Apr 2023 | CNY | 0.99 | 0.99 | 0.978 | 0.985 | 0.985 | -0.001 (-0.10%) | 6,947,724 |
25 Apr 2023 | CNY | 0.992 | 0.994 | 0.973 | 0.986 | 0.986 | -0.006 (-0.60%) | 11,921,500 |
24 Apr 2023 | CNY | 0.994 | 0.998 | 0.988 | 0.992 | 0.992 | -0.003 (-0.30%) | 19,116,650 |
21 Apr 2023 | CNY | 1.002 | 1.013 | 0.991 | 0.995 | 0.995 | -0.015 (-1.49%) | 36,039,520 |
20 Apr 2023 | CNY | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 59,861,710 |
19 Apr 2023 | CNY | 1.01 | 1.015 | 1.008 | 1.01 | 1.01 | -0.002 (-0.20%) | 108,028,500 |
18 Apr 2023 | CNY | 1.013 | 1.014 | 1.003 | 1.012 | 1.012 | 0.0 (0.0%) | 421,168,100 |