Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 0.769 | 0.769 | 0.743 | 0.748 | 0.748 | -0.014 (-1.84%) | 11,393,000 |
20 Feb 2023 | CNY | 0.752 | 0.764 | 0.745 | 0.762 | 0.762 | +0.01 (+1.33%) | 7,144,311 |
17 Feb 2023 | CNY | 0.77 | 0.77 | 0.75 | 0.752 | 0.752 | -0.012 (-1.57%) | 8,634,800 |
16 Feb 2023 | CNY | 0.76 | 0.781 | 0.759 | 0.764 | 0.764 | +0.006 (+0.79%) | 14,107,600 |
15 Feb 2023 | CNY | 0.772 | 0.772 | 0.75 | 0.758 | 0.758 | -0.012 (-1.56%) | 9,251,000 |
14 Feb 2023 | CNY | 0.78 | 0.781 | 0.768 | 0.77 | 0.77 | -0.006 (-0.77%) | 6,494,700 |
13 Feb 2023 | CNY | 0.771 | 0.783 | 0.76 | 0.776 | 0.776 | +0.003 (+0.39%) | 8,720,000 |
10 Feb 2023 | CNY | 0.8 | 0.8 | 0.772 | 0.773 | 0.773 | -0.029 (-3.62%) | 16,341,100 |
9 Feb 2023 | CNY | 0.782 | 0.803 | 0.779 | 0.802 | 0.802 | +0.02 (+2.56%) | 5,991,007 |
8 Feb 2023 | CNY | 0.791 | 0.796 | 0.779 | 0.782 | 0.782 | -0.009 (-1.14%) | 3,977,813 |
7 Feb 2023 | CNY | 0.793 | 0.801 | 0.789 | 0.791 | 0.791 | +0.005 (+0.64%) | 5,937,500 |
6 Feb 2023 | CNY | 0.815 | 0.815 | 0.78 | 0.786 | 0.786 | -0.03 (-3.68%) | 10,110,912 |
3 Feb 2023 | CNY | 0.826 | 0.826 | 0.805 | 0.816 | 0.816 | -0.01 (-1.21%) | 9,753,100 |
2 Feb 2023 | CNY | 0.822 | 0.835 | 0.819 | 0.826 | 0.826 | +0.009 (+1.10%) | 14,721,715 |
1 Feb 2023 | CNY | 0.791 | 0.82 | 0.791 | 0.817 | 0.817 | +0.031 (+3.94%) | 6,969,300 |
31 Jan 2023 | CNY | 0.805 | 0.81 | 0.784 | 0.786 | 0.786 | -0.018 (-2.24%) | 7,307,900 |
30 Jan 2023 | CNY | 0.825 | 0.835 | 0.804 | 0.804 | 0.804 | +0.004 (+0.50%) | 7,126,700 |
20 Jan 2023 | CNY | 0.788 | 0.803 | 0.788 | 0.8 | 0.8 | +0.014 (+1.78%) | 4,230,100 |
19 Jan 2023 | CNY | 0.785 | 0.792 | 0.775 | 0.786 | 0.786 | 0.0 (0.0%) | 4,433,500 |
18 Jan 2023 | CNY | 0.782 | 0.792 | 0.776 | 0.786 | 0.786 | +0.005 (+0.64%) | 4,569,700 |
17 Jan 2023 | CNY | 0.785 | 0.798 | 0.777 | 0.781 | 0.781 | -0.006 (-0.76%) | 6,322,708 |
16 Jan 2023 | CNY | 0.798 | 0.803 | 0.784 | 0.787 | 0.787 | -0.007 (-0.88%) | 7,820,800 |
13 Jan 2023 | CNY | 0.783 | 0.801 | 0.775 | 0.794 | 0.794 | +0.015 (+1.93%) | 7,313,700 |
12 Jan 2023 | CNY | 0.792 | 0.803 | 0.775 | 0.779 | 0.779 | -0.012 (-1.52%) | 7,862,700 |
11 Jan 2023 | CNY | 0.789 | 0.804 | 0.789 | 0.791 | 0.791 | +0.007 (+0.89%) | 9,714,100 |
10 Jan 2023 | CNY | 0.78 | 0.787 | 0.774 | 0.784 | 0.784 | -0.003 (-0.38%) | 8,168,600 |
9 Jan 2023 | CNY | 0.789 | 0.791 | 0.776 | 0.787 | 0.787 | +0.012 (+1.55%) | 10,511,401 |
6 Jan 2023 | CNY | 0.797 | 0.799 | 0.772 | 0.775 | 0.775 | -0.017 (-2.15%) | 7,988,500 |
5 Jan 2023 | CNY | 0.795 | 0.807 | 0.788 | 0.792 | 0.792 | +0.012 (+1.54%) | 10,082,906 |
4 Jan 2023 | CNY | 0.763 | 0.78 | 0.756 | 0.78 | 0.78 | +0.02 (+2.63%) | 9,320,300 |