Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 1.227 | 1.269 | 1.224 | 1.266 | 1.266 | +0.036 (+2.93%) | 94,310,200 |
3 Jul 2023 | CNY | 1.218 | 1.234 | 1.212 | 1.23 | 1.23 | +0.012 (+0.99%) | 102,622,100 |
30 Jun 2023 | CNY | 1.207 | 1.221 | 1.201 | 1.218 | 1.218 | +0.006 (+0.50%) | 167,682,600 |
29 Jun 2023 | CNY | 1.215 | 1.235 | 1.21 | 1.212 | 1.212 | -0.008 (-0.66%) | 81,939,900 |
28 Jun 2023 | CNY | 1.221 | 1.239 | 1.198 | 1.22 | 1.22 | +0.006 (+0.49%) | 95,620,200 |
27 Jun 2023 | CNY | 1.227 | 1.235 | 1.211 | 1.214 | 1.214 | -0.011 (-0.90%) | 106,587,000 |
26 Jun 2023 | CNY | 1.232 | 1.248 | 1.211 | 1.225 | 1.225 | -0.019 (-1.53%) | 97,478,400 |
21 Jun 2023 | CNY | 1.303 | 1.303 | 1.243 | 1.244 | 1.244 | -0.063 (-4.82%) | 125,559,100 |
20 Jun 2023 | CNY | 1.312 | 1.323 | 1.292 | 1.307 | 1.307 | -0.007 (-0.53%) | 150,669,100 |
19 Jun 2023 | CNY | 1.303 | 1.322 | 1.296 | 1.314 | 1.314 | +0.007 (+0.54%) | 133,254,300 |
16 Jun 2023 | CNY | 1.295 | 1.31 | 1.283 | 1.307 | 1.307 | +0.009 (+0.69%) | 105,517,200 |
15 Jun 2023 | CNY | 1.319 | 1.325 | 1.293 | 1.298 | 1.298 | -0.021 (-1.59%) | 92,399,700 |
14 Jun 2023 | CNY | 1.311 | 1.324 | 1.307 | 1.319 | 1.319 | +0.003 (+0.23%) | 222,359,900 |
13 Jun 2023 | CNY | 1.272 | 1.321 | 1.263 | 1.316 | 1.316 | +0.048 (+3.79%) | 201,372,300 |
12 Jun 2023 | CNY | 1.269 | 1.289 | 1.268 | 1.268 | 1.268 | -0.005 (-0.39%) | 107,626,900 |
9 Jun 2023 | CNY | 1.254 | 1.274 | 1.242 | 1.273 | 1.273 | +0.021 (+1.68%) | 127,051,000 |
8 Jun 2023 | CNY | 1.274 | 1.28 | 1.251 | 1.252 | 1.252 | -0.033 (-2.57%) | 91,839,427 |
7 Jun 2023 | CNY | 1.289 | 1.296 | 1.28 | 1.285 | 1.285 | -0.005 (-0.39%) | 85,150,600 |
6 Jun 2023 | CNY | 1.323 | 1.325 | 1.284 | 1.29 | 1.29 | -0.04 (-3.01%) | 106,714,500 |
5 Jun 2023 | CNY | 1.325 | 1.361 | 1.325 | 1.33 | 1.33 | +0.005 (+0.38%) | 112,832,500 |
2 Jun 2023 | CNY | 1.341 | 1.347 | 1.314 | 1.325 | 1.325 | -0.011 (-0.82%) | 120,771,900 |
1 Jun 2023 | CNY | 1.354 | 1.358 | 1.336 | 1.336 | 1.336 | -0.025 (-1.84%) | 121,584,500 |
31 May 2023 | CNY | 1.338 | 1.363 | 1.331 | 1.361 | 1.361 | +0.02 (+1.49%) | 138,341,700 |
30 May 2023 | CNY | 1.327 | 1.345 | 1.307 | 1.341 | 1.341 | +0.014 (+1.06%) | 106,500,073 |
29 May 2023 | CNY | 1.32 | 1.345 | 1.309 | 1.327 | 1.327 | +0.022 (+1.69%) | 211,424,900 |
26 May 2023 | CNY | 1.272 | 1.31 | 1.27 | 1.305 | 1.305 | +0.035 (+2.76%) | 194,059,300 |
25 May 2023 | CNY | 1.255 | 1.273 | 1.241 | 1.27 | 1.27 | +0.022 (+1.76%) | 123,575,400 |
24 May 2023 | CNY | 1.241 | 1.271 | 1.226 | 1.248 | 1.248 | 0.0 (0.0%) | 118,193,500 |
23 May 2023 | CNY | 1.268 | 1.272 | 1.247 | 1.248 | 1.248 | -0.029 (-2.27%) | 107,973,400 |
22 May 2023 | CNY | 1.299 | 1.309 | 1.268 | 1.277 | 1.277 | -0.019 (-1.47%) | 104,992,300 |