Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 0.789 | 0.799 | 0.789 | 0.79 | 0.79 | 0.0 (0.0%) | 17,080,500 |
28 Jun 2023 | CNY | 0.792 | 0.793 | 0.784 | 0.79 | 0.79 | -0.002 (-0.25%) | 19,174,900 |
27 Jun 2023 | CNY | 0.784 | 0.797 | 0.784 | 0.792 | 0.792 | +0.007 (+0.89%) | 16,023,600 |
26 Jun 2023 | CNY | 0.79 | 0.794 | 0.782 | 0.785 | 0.785 | -0.008 (-1.01%) | 19,308,000 |
21 Jun 2023 | CNY | 0.806 | 0.806 | 0.791 | 0.793 | 0.793 | -0.014 (-1.73%) | 19,118,652 |
20 Jun 2023 | CNY | 0.811 | 0.814 | 0.806 | 0.807 | 0.807 | -0.005 (-0.62%) | 16,219,000 |
19 Jun 2023 | CNY | 0.81 | 0.819 | 0.81 | 0.812 | 0.812 | -0.001 (-0.12%) | 19,416,900 |
16 Jun 2023 | CNY | 0.812 | 0.819 | 0.807 | 0.813 | 0.813 | +0.001 (+0.12%) | 20,885,800 |
15 Jun 2023 | CNY | 0.803 | 0.814 | 0.801 | 0.812 | 0.812 | +0.007 (+0.87%) | 22,163,500 |
14 Jun 2023 | CNY | 0.806 | 0.813 | 0.803 | 0.805 | 0.805 | -0.003 (-0.37%) | 14,327,500 |
13 Jun 2023 | CNY | 0.815 | 0.818 | 0.806 | 0.808 | 0.808 | -0.006 (-0.74%) | 15,609,800 |
12 Jun 2023 | CNY | 0.807 | 0.817 | 0.804 | 0.814 | 0.814 | +0.004 (+0.49%) | 18,203,700 |
9 Jun 2023 | CNY | 0.797 | 0.811 | 0.797 | 0.81 | 0.81 | +0.012 (+1.50%) | 26,018,700 |
8 Jun 2023 | CNY | 0.811 | 0.811 | 0.797 | 0.798 | 0.798 | -0.013 (-1.60%) | 27,571,300 |
7 Jun 2023 | CNY | 0.821 | 0.823 | 0.807 | 0.811 | 0.811 | -0.011 (-1.34%) | 26,774,000 |
6 Jun 2023 | CNY | 0.839 | 0.839 | 0.82 | 0.822 | 0.822 | -0.019 (-2.26%) | 19,831,900 |
5 Jun 2023 | CNY | 0.852 | 0.852 | 0.838 | 0.841 | 0.841 | -0.01 (-1.18%) | 19,004,330 |
2 Jun 2023 | CNY | 0.852 | 0.855 | 0.847 | 0.851 | 0.851 | +0.001 (+0.12%) | 21,831,600 |
1 Jun 2023 | CNY | 0.845 | 0.859 | 0.845 | 0.85 | 0.85 | +0.002 (+0.24%) | 14,721,200 |
31 May 2023 | CNY | 0.85 | 0.86 | 0.846 | 0.848 | 0.848 | -0.009 (-1.05%) | 18,361,700 |
30 May 2023 | CNY | 0.867 | 0.869 | 0.845 | 0.857 | 0.857 | -0.007 (-0.81%) | 14,023,200 |
29 May 2023 | CNY | 0.869 | 0.877 | 0.858 | 0.864 | 0.864 | -0.005 (-0.58%) | 23,666,900 |
26 May 2023 | CNY | 0.862 | 0.875 | 0.862 | 0.869 | 0.869 | +0.004 (+0.46%) | 17,419,600 |
25 May 2023 | CNY | 0.869 | 0.87 | 0.858 | 0.865 | 0.865 | -0.006 (-0.69%) | 16,929,400 |
24 May 2023 | CNY | 0.889 | 0.889 | 0.87 | 0.871 | 0.871 | -0.021 (-2.35%) | 20,808,600 |
23 May 2023 | CNY | 0.878 | 0.896 | 0.878 | 0.892 | 0.892 | +0.015 (+1.71%) | 21,439,700 |
22 May 2023 | CNY | 0.87 | 0.881 | 0.87 | 0.877 | 0.877 | +0.007 (+0.80%) | 13,738,500 |
19 May 2023 | CNY | 0.862 | 0.874 | 0.859 | 0.87 | 0.87 | +0.007 (+0.81%) | 15,831,800 |
18 May 2023 | CNY | 0.876 | 0.879 | 0.861 | 0.863 | 0.863 | -0.013 (-1.48%) | 15,223,400 |
17 May 2023 | CNY | 0.879 | 0.879 | 0.872 | 0.876 | 0.876 | -0.006 (-0.68%) | 9,028,600 |