Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 1.081 | 1.092 | 1.08 | 1.084 | 1.084 | +0.006 (+0.56%) | 2,061,123,518 |
18 May 2023 | CNY | 1.073 | 1.081 | 1.07 | 1.078 | 1.078 | +0.006 (+0.56%) | 1,840,210,425 |
17 May 2023 | CNY | 1.066 | 1.077 | 1.065 | 1.072 | 1.072 | +0.004 (+0.37%) | 1,789,981,424 |
16 May 2023 | CNY | 1.07 | 1.076 | 1.065 | 1.068 | 1.068 | +0.001 (+0.09%) | 1,933,917,258 |
15 May 2023 | CNY | 1.054 | 1.068 | 1.048 | 1.067 | 1.067 | +0.011 (+1.04%) | 2,306,143,139 |
12 May 2023 | CNY | 1.072 | 1.079 | 1.056 | 1.056 | 1.056 | -0.014 (-1.31%) | 2,537,191,580 |
11 May 2023 | CNY | 1.077 | 1.083 | 1.068 | 1.07 | 1.07 | +0.001 (+0.09%) | 2,106,491,061 |
10 May 2023 | CNY | 1.073 | 1.082 | 1.061 | 1.069 | 1.069 | -0.009 (-0.83%) | 3,041,568,752 |
9 May 2023 | CNY | 1.102 | 1.107 | 1.077 | 1.078 | 1.078 | -0.024 (-2.18%) | 3,189,455,222 |
8 May 2023 | CNY | 1.096 | 1.107 | 1.088 | 1.102 | 1.102 | +0.009 (+0.82%) | 2,295,983,453 |
5 May 2023 | CNY | 1.107 | 1.112 | 1.09 | 1.093 | 1.093 | -0.016 (-1.44%) | 2,866,628,978 |
4 May 2023 | CNY | 1.125 | 1.129 | 1.105 | 1.109 | 1.109 | -0.024 (-2.12%) | 2,903,575,711 |
28 Apr 2023 | CNY | 1.107 | 1.134 | 1.107 | 1.133 | 1.133 | +0.021 (+1.89%) | 2,799,026,255 |
27 Apr 2023 | CNY | 1.11 | 1.125 | 1.104 | 1.112 | 1.112 | -0.004 (-0.36%) | 2,183,817,998 |
26 Apr 2023 | CNY | 1.115 | 1.13 | 1.106 | 1.116 | 1.116 | -0.004 (-0.36%) | 2,147,698,392 |
25 Apr 2023 | CNY | 1.141 | 1.146 | 1.112 | 1.12 | 1.12 | -0.022 (-1.93%) | 2,834,708,375 |
24 Apr 2023 | CNY | 1.156 | 1.162 | 1.133 | 1.142 | 1.142 | -0.022 (-1.89%) | 2,500,364,956 |
21 Apr 2023 | CNY | 1.211 | 1.214 | 1.16 | 1.164 | 1.164 | -0.047 (-3.88%) | 2,677,294,373 |
20 Apr 2023 | CNY | 1.177 | 1.212 | 1.176 | 1.211 | 1.211 | +0.033 (+2.80%) | 2,745,506,200 |
19 Apr 2023 | CNY | 1.17 | 1.196 | 1.17 | 1.178 | 1.178 | +0.006 (+0.51%) | 2,050,239,229 |
18 Apr 2023 | CNY | 1.178 | 1.182 | 1.158 | 1.172 | 1.172 | -0.014 (-1.18%) | 2,025,554,687 |
17 Apr 2023 | CNY | 1.176 | 1.196 | 1.175 | 1.186 | 1.186 | +0.004 (+0.34%) | 2,057,791,542 |
14 Apr 2023 | CNY | 1.149 | 1.182 | 1.139 | 1.182 | 1.182 | +0.039 (+3.41%) | 2,755,476,783 |
13 Apr 2023 | CNY | 1.168 | 1.169 | 1.141 | 1.143 | 1.143 | -0.03 (-2.56%) | 2,385,724,050 |
12 Apr 2023 | CNY | 1.163 | 1.183 | 1.158 | 1.173 | 1.173 | +0.008 (+0.69%) | 1,927,197,941 |
11 Apr 2023 | CNY | 1.17 | 1.182 | 1.152 | 1.165 | 1.165 | -0.007 (-0.60%) | 2,744,419,971 |
10 Apr 2023 | CNY | 1.208 | 1.216 | 1.169 | 1.172 | 1.172 | -0.035 (-2.90%) | 2,837,173,302 |
7 Apr 2023 | CNY | 1.194 | 1.207 | 1.185 | 1.207 | 1.207 | +0.014 (+1.17%) | 2,230,307,132 |
6 Apr 2023 | CNY | 1.164 | 1.21 | 1.164 | 1.193 | 1.193 | +0.021 (+1.79%) | 3,465,895,648 |
4 Apr 2023 | CNY | 1.169 | 1.192 | 1.157 | 1.172 | 1.172 | +0.003 (+0.26%) | 3,687,366,335 |