Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 1.059 | 1.06 | 1.05 | 1.053 | 1.053 | -0.006 (-0.57%) | 104,500 |
5 Jul 2023 | CNY | 1.07 | 1.07 | 1.057 | 1.059 | 1.059 | -0.01 (-0.94%) | 788,200 |
4 Jul 2023 | CNY | 1.07 | 1.071 | 1.066 | 1.069 | 1.069 | -0.002 (-0.19%) | 1,531,500 |
3 Jul 2023 | CNY | 1.068 | 1.073 | 1.062 | 1.071 | 1.071 | +0.004 (+0.37%) | 2,711,400 |
30 Jun 2023 | CNY | 1.054 | 1.068 | 1.054 | 1.067 | 1.067 | +0.013 (+1.23%) | 995,700 |
29 Jun 2023 | CNY | 1.047 | 1.056 | 1.047 | 1.054 | 1.054 | +0.012 (+1.15%) | 401,700 |
28 Jun 2023 | CNY | 1.045 | 1.045 | 1.026 | 1.042 | 1.042 | -0.005 (-0.48%) | 2,596,500 |
27 Jun 2023 | CNY | 1.039 | 1.048 | 1.037 | 1.047 | 1.047 | +0.015 (+1.45%) | 954,500 |
26 Jun 2023 | CNY | 1.061 | 1.061 | 1.031 | 1.032 | 1.032 | -0.029 (-2.73%) | 3,863,800 |
21 Jun 2023 | CNY | 1.083 | 1.083 | 1.061 | 1.061 | 1.061 | -0.022 (-2.03%) | 1,406,400 |
20 Jun 2023 | CNY | 1.076 | 1.085 | 1.076 | 1.083 | 1.083 | +0.002 (+0.19%) | 4,745,100 |
19 Jun 2023 | CNY | 1.075 | 1.083 | 1.075 | 1.081 | 1.081 | +0.006 (+0.56%) | 1,735,800 |
16 Jun 2023 | CNY | 1.063 | 1.075 | 1.063 | 1.075 | 1.075 | +0.013 (+1.22%) | 2,480,900 |
15 Jun 2023 | CNY | 1.06 | 1.064 | 1.06 | 1.062 | 1.062 | +0.002 (+0.19%) | 3,069,700 |
14 Jun 2023 | CNY | 1.056 | 1.061 | 1.055 | 1.06 | 1.06 | +0.004 (+0.38%) | 1,016,100 |
13 Jun 2023 | CNY | 1.055 | 1.056 | 1.051 | 1.056 | 1.056 | +0.001 (+0.09%) | 526,000 |
12 Jun 2023 | CNY | 1.042 | 1.055 | 1.042 | 1.055 | 1.055 | +0.011 (+1.05%) | 3,136,500 |
9 Jun 2023 | CNY | 1.032 | 1.044 | 1.032 | 1.044 | 1.044 | +0.008 (+0.77%) | 4,141,400 |
8 Jun 2023 | CNY | 1.047 | 1.047 | 1.033 | 1.036 | 1.036 | -0.011 (-1.05%) | 2,309,000 |
7 Jun 2023 | CNY | 1.051 | 1.052 | 1.045 | 1.047 | 1.047 | -0.002 (-0.19%) | 821,300 |
6 Jun 2023 | CNY | 1.063 | 1.066 | 1.046 | 1.049 | 1.049 | -0.023 (-2.15%) | 5,919,500 |
5 Jun 2023 | CNY | 1.076 | 1.08 | 1.068 | 1.072 | 1.072 | +0.001 (+0.09%) | 5,535,000 |
2 Jun 2023 | CNY | 1.067 | 1.072 | 1.067 | 1.071 | 1.071 | +0.004 (+0.37%) | 1,464,400 |
1 Jun 2023 | CNY | 1.065 | 1.073 | 1.058 | 1.067 | 1.067 | +0.004 (+0.38%) | 1,667,600 |
31 May 2023 | CNY | 1.058 | 1.066 | 1.058 | 1.063 | 1.063 | +0.001 (+0.09%) | 568,200 |
30 May 2023 | CNY | 1.049 | 1.063 | 1.048 | 1.062 | 1.062 | +0.002 (+0.19%) | 426,100 |
29 May 2023 | CNY | 1.063 | 1.068 | 1.056 | 1.06 | 1.06 | +0.002 (+0.19%) | 3,499,800 |
26 May 2023 | CNY | 1.052 | 1.062 | 1.045 | 1.058 | 1.058 | +0.006 (+0.57%) | 1,260,300 |
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 |