Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 0.947 | 0.952 | 0.939 | 0.944 | 0.944 | +0.013 (+1.40%) | 157,145,491 |
30 Mar 2023 | CNY | 0.94 | 0.945 | 0.925 | 0.931 | 0.931 | +0.002 (+0.22%) | 153,376,066 |
29 Mar 2023 | CNY | 0.945 | 0.95 | 0.926 | 0.929 | 0.929 | +0.029 (+3.22%) | 171,105,824 |
28 Mar 2023 | CNY | 0.904 | 0.91 | 0.89 | 0.9 | 0.9 | -0.004 (-0.44%) | 146,975,539 |
27 Mar 2023 | CNY | 0.915 | 0.919 | 0.887 | 0.904 | 0.904 | -0.006 (-0.66%) | 168,030,449 |
24 Mar 2023 | CNY | 0.905 | 0.93 | 0.899 | 0.91 | 0.91 | +0.009 (+1.00%) | 188,333,853 |
23 Mar 2023 | CNY | 0.869 | 0.901 | 0.868 | 0.901 | 0.901 | +0.028 (+3.21%) | 219,232,030 |
22 Mar 2023 | CNY | 0.874 | 0.886 | 0.869 | 0.873 | 0.873 | +0.014 (+1.63%) | 151,045,679 |
21 Mar 2023 | CNY | 0.854 | 0.86 | 0.844 | 0.859 | 0.859 | +0.017 (+2.02%) | 149,319,638 |
20 Mar 2023 | CNY | 0.869 | 0.871 | 0.839 | 0.842 | 0.842 | -0.024 (-2.77%) | 160,255,660 |
17 Mar 2023 | CNY | 0.855 | 0.876 | 0.854 | 0.866 | 0.866 | +0.034 (+4.09%) | 202,985,694 |
16 Mar 2023 | CNY | 0.843 | 0.858 | 0.832 | 0.832 | 0.832 | -0.02 (-2.35%) | 171,135,255 |
15 Mar 2023 | CNY | 0.856 | 0.871 | 0.849 | 0.852 | 0.852 | +0.018 (+2.16%) | 180,155,741 |
14 Mar 2023 | CNY | 0.852 | 0.859 | 0.832 | 0.834 | 0.834 | -0.022 (-2.57%) | 161,498,232 |
13 Mar 2023 | CNY | 0.846 | 0.871 | 0.844 | 0.856 | 0.856 | +0.019 (+2.27%) | 204,585,255 |
10 Mar 2023 | CNY | 0.854 | 0.859 | 0.837 | 0.837 | 0.837 | -0.045 (-5.10%) | 214,525,921 |
9 Mar 2023 | CNY | 0.888 | 0.891 | 0.879 | 0.882 | 0.882 | -0.004 (-0.45%) | 109,917,893 |
8 Mar 2023 | CNY | 0.898 | 0.899 | 0.88 | 0.886 | 0.886 | -0.018 (-1.99%) | 136,820,727 |
7 Mar 2023 | CNY | 0.928 | 0.942 | 0.902 | 0.904 | 0.904 | -0.024 (-2.59%) | 187,049,348 |
6 Mar 2023 | CNY | 0.93 | 0.937 | 0.918 | 0.928 | 0.928 | -0.005 (-0.54%) | 148,364,238 |
3 Mar 2023 | CNY | 0.925 | 0.937 | 0.916 | 0.933 | 0.933 | +0.027 (+2.98%) | 162,769,409 |
2 Mar 2023 | CNY | 0.915 | 0.915 | 0.902 | 0.906 | 0.906 | -0.017 (-1.84%) | 152,234,812 |
1 Mar 2023 | CNY | 0.879 | 0.923 | 0.877 | 0.923 | 0.923 | +0.045 (+5.13%) | 186,434,084 |
28 Feb 2023 | CNY | 0.894 | 0.896 | 0.869 | 0.878 | 0.878 | -0.008 (-0.90%) | 144,082,840 |
27 Feb 2023 | CNY | 0.882 | 0.902 | 0.876 | 0.886 | 0.886 | -0.004 (-0.45%) | 171,639,233 |
24 Feb 2023 | CNY | 0.912 | 0.912 | 0.887 | 0.89 | 0.89 | -0.024 (-2.63%) | 103,515,153 |
23 Feb 2023 | CNY | 0.904 | 0.924 | 0.901 | 0.914 | 0.914 | +0.008 (+0.88%) | 79,098,960 |
22 Feb 2023 | CNY | 0.915 | 0.922 | 0.9 | 0.906 | 0.906 | -0.017 (-1.84%) | 81,932,005 |
21 Feb 2023 | CNY | 0.956 | 0.956 | 0.918 | 0.923 | 0.923 | -0.038 (-3.95%) | 89,702,194 |
20 Feb 2023 | CNY | 0.952 | 0.961 | 0.937 | 0.961 | 0.961 | +0.008 (+0.84%) | 74,181,302 |