Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 1.023 | 1.03 | 1.021 | 1.027 | 1.027 | +0.002 (+0.20%) | 54,257,574 |
29 Jun 2023 | CNY | 1.026 | 1.032 | 1.023 | 1.025 | 1.025 | -0.005 (-0.49%) | 47,144,100 |
28 Jun 2023 | CNY | 1.035 | 1.038 | 1.016 | 1.03 | 1.03 | -0.003 (-0.29%) | 43,391,100 |
27 Jun 2023 | CNY | 1.028 | 1.038 | 1.021 | 1.033 | 1.033 | +0.004 (+0.39%) | 84,467,500 |
26 Jun 2023 | CNY | 1.035 | 1.046 | 1.022 | 1.029 | 1.029 | -0.012 (-1.15%) | 58,289,038 |
21 Jun 2023 | CNY | 1.07 | 1.07 | 1.039 | 1.041 | 1.041 | -0.03 (-2.80%) | 66,490,000 |
20 Jun 2023 | CNY | 1.069 | 1.083 | 1.06 | 1.071 | 1.071 | -0.003 (-0.28%) | 59,255,100 |
19 Jun 2023 | CNY | 1.06 | 1.075 | 1.056 | 1.074 | 1.074 | +0.012 (+1.13%) | 49,813,706 |
16 Jun 2023 | CNY | 1.053 | 1.064 | 1.039 | 1.062 | 1.062 | +0.02 (+1.92%) | 66,702,900 |
15 Jun 2023 | CNY | 1.042 | 1.045 | 1.036 | 1.042 | 1.042 | +0.001 (+0.10%) | 46,697,242 |
14 Jun 2023 | CNY | 1.049 | 1.049 | 1.035 | 1.041 | 1.041 | -0.007 (-0.67%) | 46,408,826 |
13 Jun 2023 | CNY | 1.032 | 1.049 | 1.026 | 1.048 | 1.048 | +0.016 (+1.55%) | 61,705,000 |
12 Jun 2023 | CNY | 1.046 | 1.046 | 1.027 | 1.032 | 1.032 | -0.011 (-1.05%) | 69,488,400 |
9 Jun 2023 | CNY | 1.019 | 1.046 | 1.013 | 1.043 | 1.043 | +0.026 (+2.56%) | 61,823,900 |
8 Jun 2023 | CNY | 1.026 | 1.031 | 1.013 | 1.017 | 1.017 | -0.015 (-1.45%) | 55,442,300 |
7 Jun 2023 | CNY | 1.031 | 1.039 | 1.027 | 1.032 | 1.032 | 0.0 (0.0%) | 55,967,500 |
6 Jun 2023 | CNY | 1.055 | 1.058 | 1.031 | 1.032 | 1.032 | -0.027 (-2.55%) | 56,757,500 |
5 Jun 2023 | CNY | 1.056 | 1.074 | 1.056 | 1.059 | 1.059 | -0.003 (-0.28%) | 47,549,900 |
2 Jun 2023 | CNY | 1.075 | 1.075 | 1.059 | 1.062 | 1.062 | -0.002 (-0.19%) | 53,520,600 |
1 Jun 2023 | CNY | 1.07 | 1.075 | 1.063 | 1.064 | 1.064 | -0.007 (-0.65%) | 44,898,500 |
31 May 2023 | CNY | 1.068 | 1.071 | 1.06 | 1.071 | 1.071 | +0.007 (+0.66%) | 47,582,700 |
30 May 2023 | CNY | 1.05 | 1.064 | 1.046 | 1.064 | 1.064 | +0.013 (+1.24%) | 50,193,000 |
29 May 2023 | CNY | 1.066 | 1.068 | 1.049 | 1.051 | 1.051 | -0.012 (-1.13%) | 51,360,700 |
26 May 2023 | CNY | 1.044 | 1.063 | 1.044 | 1.063 | 1.063 | +0.017 (+1.63%) | 58,235,100 |
25 May 2023 | CNY | 1.032 | 1.047 | 1.031 | 1.046 | 1.046 | +0.01 (+0.97%) | 49,401,200 |
24 May 2023 | CNY | 1.035 | 1.049 | 1.031 | 1.036 | 1.036 | -0.005 (-0.48%) | 54,324,900 |
23 May 2023 | CNY | 1.054 | 1.056 | 1.04 | 1.041 | 1.041 | -0.013 (-1.23%) | 46,608,400 |
22 May 2023 | CNY | 1.06 | 1.063 | 1.05 | 1.054 | 1.054 | -0.005 (-0.47%) | 49,283,200 |
19 May 2023 | CNY | 1.051 | 1.066 | 1.051 | 1.059 | 1.059 | +0.008 (+0.76%) | 46,602,700 |
18 May 2023 | CNY | 1.051 | 1.055 | 1.045 | 1.051 | 1.051 | +0.001 (+0.10%) | 48,166,600 |