Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 1.052 | 1.056 | 1.04 | 1.052 | 1.052 | +0.001 (+0.10%) | 1,408,800 |
24 May 2023 | CNY | 1.054 | 1.058 | 1.045 | 1.051 | 1.051 | -0.003 (-0.28%) | 2,008,300 |
23 May 2023 | CNY | 1.057 | 1.065 | 1.053 | 1.054 | 1.054 | -0.007 (-0.66%) | 1,822,600 |
22 May 2023 | CNY | 1.063 | 1.063 | 1.054 | 1.061 | 1.061 | +0.002 (+0.19%) | 1,020,500 |
19 May 2023 | CNY | 1.051 | 1.064 | 1.051 | 1.059 | 1.059 | +0.003 (+0.28%) | 1,247,000 |
18 May 2023 | CNY | 1.052 | 1.056 | 1.05 | 1.056 | 1.056 | +0.009 (+0.86%) | 2,936,800 |
17 May 2023 | CNY | 1.043 | 1.047 | 1.038 | 1.047 | 1.047 | +0.004 (+0.38%) | 1,058,300 |
16 May 2023 | CNY | 1.045 | 1.048 | 1.04 | 1.043 | 1.043 | -0.01 (-0.95%) | 4,741,800 |
15 May 2023 | CNY | 1.042 | 1.053 | 1.033 | 1.053 | 1.053 | +0.01 (+0.96%) | 3,344,700 |
12 May 2023 | CNY | 1.053 | 1.055 | 1.043 | 1.043 | 1.043 | -0.01 (-0.95%) | 1,523,000 |
11 May 2023 | CNY | 1.054 | 1.057 | 1.053 | 1.053 | 1.053 | 0.0 (0.0%) | 443,900 |
10 May 2023 | CNY | 1.049 | 1.057 | 1.046 | 1.053 | 1.053 | +0.002 (+0.19%) | 1,894,900 |
9 May 2023 | CNY | 1.061 | 1.066 | 1.05 | 1.051 | 1.051 | -0.014 (-1.31%) | 2,361,900 |
8 May 2023 | CNY | 1.057 | 1.066 | 1.056 | 1.065 | 1.065 | +0.01 (+0.95%) | 1,052,600 |
5 May 2023 | CNY | 1.07 | 1.07 | 1.049 | 1.055 | 1.055 | -0.015 (-1.40%) | 2,744,500 |
4 May 2023 | CNY | 1.077 | 1.077 | 1.065 | 1.07 | 1.07 | -0.007 (-0.65%) | 1,664,400 |
28 Apr 2023 | CNY | 1.07 | 1.077 | 1.069 | 1.077 | 1.077 | +0.011 (+1.03%) | 4,294,200 |
27 Apr 2023 | CNY | 1.062 | 1.07 | 1.059 | 1.066 | 1.066 | +0.004 (+0.38%) | 1,844,100 |
26 Apr 2023 | CNY | 1.056 | 1.072 | 1.056 | 1.062 | 1.062 | +0.005 (+0.47%) | 2,239,600 |
25 Apr 2023 | CNY | 1.077 | 1.077 | 1.043 | 1.057 | 1.057 | -0.017 (-1.58%) | 2,128,300 |
24 Apr 2023 | CNY | 1.088 | 1.092 | 1.073 | 1.074 | 1.074 | -0.014 (-1.29%) | 1,086,200 |
21 Apr 2023 | CNY | 1.117 | 1.117 | 1.087 | 1.088 | 1.088 | -0.028 (-2.51%) | 3,853,700 |
20 Apr 2023 | CNY | 1.119 | 1.119 | 1.109 | 1.116 | 1.116 | 0.0 (0.0%) | 1,342,900 |
19 Apr 2023 | CNY | 1.121 | 1.124 | 1.116 | 1.116 | 1.116 | -0.005 (-0.45%) | 1,075,400 |
18 Apr 2023 | CNY | 1.116 | 1.122 | 1.111 | 1.121 | 1.121 | +0.004 (+0.36%) | 2,715,200 |
17 Apr 2023 | CNY | 1.118 | 1.126 | 1.114 | 1.117 | 1.117 | 0.0 (0.0%) | 2,272,400 |
14 Apr 2023 | CNY | 1.12 | 1.121 | 1.108 | 1.117 | 1.117 | +0.003 (+0.27%) | 4,760,700 |
13 Apr 2023 | CNY | 1.118 | 1.122 | 1.111 | 1.114 | 1.114 | -0.004 (-0.36%) | 1,622,500 |
12 Apr 2023 | CNY | 1.107 | 1.118 | 1.107 | 1.118 | 1.118 | +0.005 (+0.45%) | 1,470,400 |
11 Apr 2023 | CNY | 1.114 | 1.114 | 1.106 | 1.113 | 1.113 | -0.007 (-0.63%) | 1,844,400 |