Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | CNY | 1.055 | 1.061 | 1.046 | 1.054 | 1.054 | -0.001 (-0.09%) | 2,285,900 |
17 May 2023 | CNY | 1.054 | 1.06 | 1.042 | 1.055 | 1.055 | +0.001 (+0.09%) | 4,090,000 |
16 May 2023 | CNY | 1.046 | 1.058 | 1.04 | 1.054 | 1.054 | +0.001 (+0.09%) | 7,384,000 |
15 May 2023 | CNY | 1.071 | 1.071 | 1.042 | 1.053 | 1.053 | -0.007 (-0.66%) | 9,042,600 |
12 May 2023 | CNY | 1.045 | 1.075 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 19,523,300 |
11 May 2023 | CNY | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.016 (+1.55%) | 8,248,000 |
10 May 2023 | CNY | 1.038 | 1.061 | 1.03 | 1.034 | 1.034 | -0.004 (-0.39%) | 5,546,400 |
9 May 2023 | CNY | 1.049 | 1.056 | 1.038 | 1.038 | 1.038 | -0.011 (-1.05%) | 8,511,254 |
8 May 2023 | CNY | 1.039 | 1.061 | 1.036 | 1.049 | 1.049 | +0.01 (+0.96%) | 29,607,898 |
5 May 2023 | CNY | 1.04 | 1.047 | 1.032 | 1.039 | 1.039 | -0.002 (-0.19%) | 8,459,500 |
4 May 2023 | CNY | 1.041 | 1.041 | 1.041 | 1.041 | 1.041 | +0.023 (+2.26%) | 35,394,300 |
28 Apr 2023 | CNY | 1.017 | 1.018 | 1.009 | 1.018 | 1.018 | +0.001 (+0.10%) | 14,793,200 |
27 Apr 2023 | CNY | 1.017 | 1.017 | 1.017 | 1.017 | 1.017 | +0.005 (+0.49%) | 316,100 |
26 Apr 2023 | CNY | 0.996 | 1.016 | 0.996 | 1.012 | 1.012 | +0.017 (+1.71%) | 36,803,400 |
25 Apr 2023 | CNY | 1 | 1.005 | 0.983 | 0.995 | 0.995 | -0.001 (-0.10%) | 4,485,200 |
24 Apr 2023 | CNY | 0.995 | 1.002 | 0.99 | 0.996 | 0.996 | +0.003 (+0.30%) | 9,748,100 |
21 Apr 2023 | CNY | 0.998 | 1.007 | 0.993 | 0.993 | 0.993 | -0.013 (-1.29%) | 3,167,200 |
20 Apr 2023 | CNY | 1.008 | 1.009 | 0.998 | 1.006 | 1.006 | -0.001 (-0.10%) | 4,085,700 |
19 Apr 2023 | CNY | 1.01 | 1.016 | 1.006 | 1.007 | 1.007 | -0.003 (-0.30%) | 17,258,600 |
18 Apr 2023 | CNY | 1.018 | 1.019 | 1.007 | 1.01 | 1.01 | -0.007 (-0.69%) | 38,876,549 |
17 Apr 2023 | CNY | 1.012 | 1.022 | 1.012 | 1.017 | 1.017 | +0.009 (+0.89%) | 92,785,566 |
14 Apr 2023 | CNY | 1.008 | 1.008 | 1.008 | 1.008 | 1.008 | +0.013 (+1.31%) | 249,777,900 |
13 Apr 2023 | CNY | 0.992 | 1 | 0.991 | 0.995 | 0.995 | +0.004 (+0.40%) | 22,851,600 |
12 Apr 2023 | CNY | 0.987 | 0.993 | 0.982 | 0.991 | 0.991 | +0.001 (+0.10%) | 6,256,300 |
11 Apr 2023 | CNY | 0.996 | 0.996 | 0.987 | 0.99 | 0.99 | -0.006 (-0.60%) | 10,223,500 |
10 Apr 2023 | CNY | 0.977 | 0.997 | 0.976 | 0.996 | 0.996 | +0.022 (+2.26%) | 20,182,700 |
7 Apr 2023 | CNY | 0.97 | 0.974 | 0.97 | 0.974 | 0.974 | +0.003 (+0.31%) | 9,363,200 |
6 Apr 2023 | CNY | 0.971 | 0.971 | 0.971 | 0.971 | 0.971 | -0.002 (-0.21%) | 14,429,300 |
4 Apr 2023 | CNY | 0.969 | 0.975 | 0.969 | 0.973 | 0.973 | +0.001 (+0.10%) | 38,370,000 |
3 Apr 2023 | CNY | 0.981 | 0.981 | 0.968 | 0.972 | 0.972 | -0.005 (-0.51%) | 23,305,400 |