Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 1.279 | 1.309 | 1.279 | 1.296 | 1.296 | +0.021 (+1.65%) | 120,948,600 |
18 May 2023 | CNY | 1.256 | 1.285 | 1.255 | 1.275 | 1.275 | +0.018 (+1.43%) | 145,340,400 |
17 May 2023 | CNY | 1.246 | 1.277 | 1.241 | 1.257 | 1.257 | +0.009 (+0.72%) | 100,062,600 |
16 May 2023 | CNY | 1.248 | 1.266 | 1.235 | 1.248 | 1.248 | +0.006 (+0.48%) | 109,655,400 |
15 May 2023 | CNY | 1.23 | 1.249 | 1.215 | 1.242 | 1.242 | +0.004 (+0.32%) | 118,694,200 |
12 May 2023 | CNY | 1.256 | 1.285 | 1.237 | 1.238 | 1.238 | -0.011 (-0.88%) | 97,476,900 |
11 May 2023 | CNY | 1.249 | 1.268 | 1.248 | 1.249 | 1.249 | +0.012 (+0.97%) | 110,212,300 |
10 May 2023 | CNY | 1.254 | 1.267 | 1.226 | 1.237 | 1.237 | -0.024 (-1.90%) | 86,337,100 |
9 May 2023 | CNY | 1.299 | 1.307 | 1.258 | 1.261 | 1.261 | -0.041 (-3.15%) | 112,778,200 |
8 May 2023 | CNY | 1.294 | 1.321 | 1.278 | 1.302 | 1.302 | +0.008 (+0.62%) | 82,623,000 |
5 May 2023 | CNY | 1.313 | 1.336 | 1.289 | 1.294 | 1.294 | -0.025 (-1.90%) | 119,910,400 |
4 May 2023 | CNY | 1.35 | 1.356 | 1.313 | 1.319 | 1.319 | -0.05 (-3.65%) | 93,871,900 |
28 Apr 2023 | CNY | 1.312 | 1.37 | 1.312 | 1.369 | 1.369 | +0.046 (+3.48%) | 114,903,500 |
27 Apr 2023 | CNY | 1.313 | 1.364 | 1.308 | 1.323 | 1.323 | -0.003 (-0.23%) | 114,122,600 |
26 Apr 2023 | CNY | 1.358 | 1.376 | 1.305 | 1.326 | 1.326 | -0.053 (-3.84%) | 138,220,600 |
25 Apr 2023 | CNY | 1.399 | 1.419 | 1.358 | 1.379 | 1.379 | -0.019 (-1.36%) | 142,376,200 |
24 Apr 2023 | CNY | 1.425 | 1.429 | 1.382 | 1.398 | 1.398 | -0.033 (-2.31%) | 107,071,000 |
21 Apr 2023 | CNY | 1.511 | 1.512 | 1.429 | 1.431 | 1.431 | -0.098 (-6.41%) | 166,172,200 |
20 Apr 2023 | CNY | 1.427 | 1.538 | 1.427 | 1.529 | 1.529 | +0.083 (+5.74%) | 124,905,310 |
19 Apr 2023 | CNY | 1.428 | 1.481 | 1.427 | 1.446 | 1.446 | +0.025 (+1.76%) | 126,153,390 |
18 Apr 2023 | CNY | 1.437 | 1.446 | 1.4 | 1.421 | 1.421 | -0.037 (-2.54%) | 102,838,290 |
17 Apr 2023 | CNY | 1.461 | 1.486 | 1.442 | 1.458 | 1.458 | -0.003 (-0.21%) | 112,098,500 |
14 Apr 2023 | CNY | 1.388 | 1.461 | 1.355 | 1.461 | 1.461 | +0.089 (+6.49%) | 122,691,510 |
13 Apr 2023 | CNY | 1.41 | 1.425 | 1.37 | 1.372 | 1.372 | -0.053 (-3.72%) | 66,007,200 |
12 Apr 2023 | CNY | 1.4 | 1.437 | 1.382 | 1.425 | 1.425 | +0.029 (+2.08%) | 60,929,998 |
11 Apr 2023 | CNY | 1.419 | 1.438 | 1.374 | 1.396 | 1.396 | -0.02 (-1.41%) | 69,266,900 |
10 Apr 2023 | CNY | 1.467 | 1.502 | 1.406 | 1.416 | 1.416 | -0.059 (-4%) | 72,638,898 |
7 Apr 2023 | CNY | 1.449 | 1.481 | 1.43 | 1.475 | 1.475 | +0.027 (+1.86%) | 64,231,000 |
6 Apr 2023 | CNY | 1.381 | 1.495 | 1.379 | 1.448 | 1.448 | +0.056 (+4.02%) | 93,737,400 |
4 Apr 2023 | CNY | 1.367 | 1.434 | 1.355 | 1.392 | 1.392 | +0.022 (+1.61%) | 71,422,900 |