Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 0.774 | 0.777 | 0.77 | 0.774 | 0.774 | 0.0 (0.0%) | 1,222,500 |
20 Feb 2023 | CNY | 0.758 | 0.775 | 0.756 | 0.774 | 0.774 | +0.013 (+1.71%) | 956,200 |
17 Feb 2023 | CNY | 0.775 | 0.775 | 0.76 | 0.761 | 0.761 | -0.017 (-2.19%) | 3,067,106 |
16 Feb 2023 | CNY | 0.791 | 0.792 | 0.772 | 0.778 | 0.778 | -0.008 (-1.02%) | 1,755,000 |
15 Feb 2023 | CNY | 0.788 | 0.791 | 0.784 | 0.786 | 0.786 | -0.001 (-0.13%) | 854,601 |
14 Feb 2023 | CNY | 0.792 | 0.792 | 0.783 | 0.787 | 0.787 | -0.002 (-0.25%) | 1,283,308 |
13 Feb 2023 | CNY | 0.781 | 0.79 | 0.781 | 0.789 | 0.789 | +0.005 (+0.64%) | 2,053,500 |
10 Feb 2023 | CNY | 0.788 | 0.788 | 0.779 | 0.784 | 0.784 | -0.004 (-0.51%) | 2,219,900 |
9 Feb 2023 | CNY | 0.774 | 0.788 | 0.774 | 0.788 | 0.788 | +0.011 (+1.42%) | 1,557,100 |
8 Feb 2023 | CNY | 0.78 | 0.781 | 0.776 | 0.777 | 0.777 | -0.003 (-0.38%) | 1,171,112 |
7 Feb 2023 | CNY | 0.783 | 0.784 | 0.777 | 0.78 | 0.78 | +0.003 (+0.39%) | 1,518,500 |
6 Feb 2023 | CNY | 0.783 | 0.785 | 0.776 | 0.777 | 0.777 | -0.014 (-1.77%) | 653,500 |
3 Feb 2023 | CNY | 0.792 | 0.792 | 0.781 | 0.791 | 0.791 | -0.004 (-0.50%) | 2,231,500 |
2 Feb 2023 | CNY | 0.801 | 0.802 | 0.794 | 0.795 | 0.795 | -0.004 (-0.50%) | 1,222,000 |
1 Feb 2023 | CNY | 0.788 | 0.8 | 0.788 | 0.799 | 0.799 | +0.01 (+1.27%) | 2,298,500 |
31 Jan 2023 | CNY | 0.8 | 0.8 | 0.788 | 0.789 | 0.789 | -0.009 (-1.13%) | 2,396,100 |
30 Jan 2023 | CNY | 0.787 | 0.81 | 0.787 | 0.798 | 0.798 | +0.011 (+1.40%) | 2,619,200 |
20 Jan 2023 | CNY | 0.783 | 0.788 | 0.783 | 0.787 | 0.787 | +0.005 (+0.64%) | 6,181,202 |
19 Jan 2023 | CNY | 0.774 | 0.783 | 0.774 | 0.782 | 0.782 | +0.006 (+0.77%) | 1,876,500 |
18 Jan 2023 | CNY | 0.776 | 0.781 | 0.775 | 0.776 | 0.776 | +0.001 (+0.13%) | 5,034,005 |
17 Jan 2023 | CNY | 0.795 | 0.795 | 0.773 | 0.775 | 0.775 | +0.002 (+0.26%) | 1,479,900 |
16 Jan 2023 | CNY | 0.761 | 0.778 | 0.761 | 0.773 | 0.773 | +0.014 (+1.84%) | 3,660,307 |
13 Jan 2023 | CNY | 0.774 | 0.774 | 0.743 | 0.759 | 0.759 | +0.007 (+0.93%) | 2,609,100 |
12 Jan 2023 | CNY | 0.751 | 0.756 | 0.749 | 0.752 | 0.752 | +0.004 (+0.53%) | 2,889,600 |
11 Jan 2023 | CNY | 0.752 | 0.756 | 0.747 | 0.748 | 0.748 | -0.005 (-0.66%) | 2,797,004 |
10 Jan 2023 | CNY | 0.746 | 0.755 | 0.744 | 0.753 | 0.753 | +0.006 (+0.80%) | 1,321,912 |
9 Jan 2023 | CNY | 0.746 | 0.752 | 0.746 | 0.747 | 0.747 | +0.002 (+0.27%) | 2,679,501 |
6 Jan 2023 | CNY | 0.74 | 0.751 | 0.74 | 0.745 | 0.745 | +0.003 (+0.40%) | 2,536,002 |
5 Jan 2023 | CNY | 0.729 | 0.744 | 0.728 | 0.742 | 0.742 | +0.017 (+2.34%) | 1,151,000 |
4 Jan 2023 | CNY | 0.725 | 0.728 | 0.72 | 0.725 | 0.725 | -0.004 (-0.55%) | 1,636,900 |