Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | CNY | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,176,080 |
22 May 2023 | CNY | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 3,258,584 |
19 May 2023 | CNY | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 3,342,300 |
18 May 2023 | CNY | 1.83 | 1.84 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 5,014,060 |
17 May 2023 | CNY | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,278,300 |
16 May 2023 | CNY | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,375,080 |
15 May 2023 | CNY | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,314,400 |
12 May 2023 | CNY | 1.85 | 1.88 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 7,237,091 |
11 May 2023 | CNY | 1.81 | 1.86 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 6,754,103 |
10 May 2023 | CNY | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,885,023 |
9 May 2023 | CNY | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 6,308,423 |
8 May 2023 | CNY | 1.86 | 1.91 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 15,935,420 |
5 May 2023 | CNY | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 9,891,506 |
4 May 2023 | CNY | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | +0.09 (+5.11%) | 18,154,240 |
28 Apr 2023 | CNY | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | +0.07 (+4.14%) | 16,431,640 |
27 Apr 2023 | CNY | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 5,471,360 |
26 Apr 2023 | CNY | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 5,510,980 |
25 Apr 2023 | CNY | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 8,202,222 |
24 Apr 2023 | CNY | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,394,500 |
21 Apr 2023 | CNY | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 9,093,680 |
20 Apr 2023 | CNY | 1.66 | 1.72 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 9,630,580 |
19 Apr 2023 | CNY | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 4,560,400 |
18 Apr 2023 | CNY | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 9,720,100 |
17 Apr 2023 | CNY | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 6,125,608 |
14 Apr 2023 | CNY | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,714,680 |
13 Apr 2023 | CNY | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,233,680 |
12 Apr 2023 | CNY | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 4,860,068 |
11 Apr 2023 | CNY | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,985,060 |
10 Apr 2023 | CNY | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,195,183 |
7 Apr 2023 | CNY | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 3,194,148 |