Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 1.041 | 1.05 | 1.039 | 1.044 | 1.044 | -0.007 (-0.67%) | 1,294,100 |
3 Jul 2023 | CNY | 1.047 | 1.056 | 1.037 | 1.051 | 1.051 | +0.004 (+0.38%) | 14,563,500 |
30 Jun 2023 | CNY | 1.049 | 1.049 | 1.04 | 1.047 | 1.047 | -0.005 (-0.48%) | 10,752,500 |
29 Jun 2023 | CNY | 1.053 | 1.056 | 1.045 | 1.052 | 1.052 | -0.004 (-0.38%) | 3,703,100 |
28 Jun 2023 | CNY | 1.042 | 1.058 | 1.01 | 1.056 | 1.056 | +0.014 (+1.34%) | 3,964,100 |
27 Jun 2023 | CNY | 1.043 | 1.043 | 0.938 | 1.042 | 1.042 | 0.0 (0.0%) | 4,782,400 |
26 Jun 2023 | CNY | 1.024 | 1.044 | 1.024 | 1.042 | 1.042 | +0.018 (+1.76%) | 4,879,500 |
21 Jun 2023 | CNY | 1.022 | 1.038 | 1.019 | 1.024 | 1.024 | +0.008 (+0.79%) | 6,928,900 |
20 Jun 2023 | CNY | 1.025 | 1.025 | 1.012 | 1.016 | 1.016 | -0.005 (-0.49%) | 2,295,100 |
19 Jun 2023 | CNY | 1.01 | 1.023 | 1.008 | 1.021 | 1.021 | +0.01 (+0.99%) | 1,718,800 |
16 Jun 2023 | CNY | 1.02 | 1.02 | 1.01 | 1.011 | 1.011 | -0.007 (-0.69%) | 2,649,800 |
15 Jun 2023 | CNY | 1.012 | 1.018 | 1.01 | 1.018 | 1.018 | +0.006 (+0.59%) | 4,779,600 |
14 Jun 2023 | CNY | 1.021 | 1.024 | 1.011 | 1.012 | 1.012 | -0.012 (-1.17%) | 2,228,100 |
13 Jun 2023 | CNY | 1.032 | 1.032 | 1.018 | 1.024 | 1.024 | -0.007 (-0.68%) | 1,833,100 |
12 Jun 2023 | CNY | 1.038 | 1.053 | 1.03 | 1.031 | 1.031 | -0.018 (-1.72%) | 4,682,300 |
9 Jun 2023 | CNY | 1.073 | 1.073 | 1.016 | 1.049 | 1.049 | +0.02 (+1.94%) | 5,558,700 |
8 Jun 2023 | CNY | 1.015 | 1.033 | 1.015 | 1.029 | 1.029 | +0.007 (+0.68%) | 1,264,000 |
7 Jun 2023 | CNY | 1.028 | 1.029 | 1.019 | 1.022 | 1.022 | -0.007 (-0.68%) | 886,200 |
6 Jun 2023 | CNY | 1.046 | 1.046 | 1.026 | 1.029 | 1.029 | -0.024 (-2.28%) | 3,672,100 |
5 Jun 2023 | CNY | 1.052 | 1.062 | 1.049 | 1.053 | 1.053 | -0.002 (-0.19%) | 3,595,400 |
2 Jun 2023 | CNY | 1.072 | 1.072 | 1.051 | 1.055 | 1.055 | -0.002 (-0.19%) | 6,319,900 |
1 Jun 2023 | CNY | 1.075 | 1.075 | 1.056 | 1.057 | 1.057 | -0.017 (-1.58%) | 4,265,400 |
31 May 2023 | CNY | 1.084 | 1.084 | 1.068 | 1.074 | 1.074 | -0.01 (-0.92%) | 4,335,600 |
30 May 2023 | CNY | 1.089 | 1.1 | 1.072 | 1.084 | 1.084 | -0.006 (-0.55%) | 5,811,700 |
29 May 2023 | CNY | 1.066 | 1.091 | 1.035 | 1.09 | 1.09 | +0.032 (+3.02%) | 14,404,800 |
26 May 2023 | CNY | 1.05 | 1.063 | 1.04 | 1.058 | 1.058 | +0.01 (+0.95%) | 2,999,600 |
25 May 2023 | CNY | 1.034 | 1.051 | 1.034 | 1.048 | 1.048 | +0.013 (+1.26%) | 2,593,300 |
24 May 2023 | CNY | 1.043 | 1.05 | 1.035 | 1.035 | 1.035 | -0.012 (-1.15%) | 2,970,700 |
23 May 2023 | CNY | 1.062 | 1.066 | 1.038 | 1.047 | 1.047 | -0.018 (-1.69%) | 1,595,200 |
22 May 2023 | CNY | 1.037 | 1.072 | 1.037 | 1.065 | 1.065 | +0.028 (+2.70%) | 7,620,300 |