Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 0.843 | 0.861 | 0.843 | 0.86 | 0.86 | +0.012 (+1.42%) | 3,208,300 |
30 Mar 2023 | CNY | 0.854 | 0.856 | 0.844 | 0.848 | 0.848 | -0.004 (-0.47%) | 6,741,600 |
29 Mar 2023 | CNY | 0.849 | 0.861 | 0.845 | 0.852 | 0.852 | +0.007 (+0.83%) | 6,119,102 |
28 Mar 2023 | CNY | 0.855 | 0.856 | 0.845 | 0.845 | 0.845 | -0.018 (-2.09%) | 3,502,711 |
27 Mar 2023 | CNY | 0.867 | 0.873 | 0.855 | 0.863 | 0.863 | -0.003 (-0.35%) | 6,649,901 |
24 Mar 2023 | CNY | 0.854 | 0.867 | 0.852 | 0.866 | 0.866 | +0.017 (+2.00%) | 8,515,005 |
23 Mar 2023 | CNY | 0.827 | 0.85 | 0.827 | 0.849 | 0.849 | +0.023 (+2.78%) | 5,672,801 |
22 Mar 2023 | CNY | 0.815 | 0.826 | 0.815 | 0.826 | 0.826 | +0.013 (+1.60%) | 6,212,900 |
21 Mar 2023 | CNY | 0.803 | 0.814 | 0.803 | 0.813 | 0.813 | +0.01 (+1.25%) | 3,721,700 |
20 Mar 2023 | CNY | 0.793 | 0.81 | 0.793 | 0.803 | 0.803 | +0.006 (+0.75%) | 5,590,500 |
17 Mar 2023 | CNY | 0.793 | 0.801 | 0.793 | 0.797 | 0.797 | +0.011 (+1.40%) | 4,412,300 |
16 Mar 2023 | CNY | 0.794 | 0.797 | 0.784 | 0.786 | 0.786 | -0.011 (-1.38%) | 2,612,406 |
15 Mar 2023 | CNY | 0.804 | 0.811 | 0.797 | 0.797 | 0.797 | +0.001 (+0.13%) | 5,737,200 |
14 Mar 2023 | CNY | 0.792 | 0.8 | 0.778 | 0.796 | 0.796 | -0.004 (-0.50%) | 1,453,400 |
13 Mar 2023 | CNY | 0.796 | 0.8 | 0.789 | 0.8 | 0.8 | +0.004 (+0.50%) | 5,839,200 |
10 Mar 2023 | CNY | 0.812 | 0.812 | 0.796 | 0.796 | 0.796 | -0.023 (-2.81%) | 4,023,804 |
9 Mar 2023 | CNY | 0.826 | 0.826 | 0.815 | 0.819 | 0.819 | -0.002 (-0.24%) | 4,473,400 |
8 Mar 2023 | CNY | 0.815 | 0.822 | 0.815 | 0.821 | 0.821 | +0.004 (+0.49%) | 5,277,900 |
7 Mar 2023 | CNY | 0.835 | 0.836 | 0.816 | 0.817 | 0.817 | -0.023 (-2.74%) | 7,454,400 |
6 Mar 2023 | CNY | 0.85 | 0.85 | 0.832 | 0.84 | 0.84 | -0.001 (-0.12%) | 5,460,300 |
3 Mar 2023 | CNY | 0.851 | 0.851 | 0.836 | 0.841 | 0.841 | -0.006 (-0.71%) | 3,321,300 |
2 Mar 2023 | CNY | 0.853 | 0.856 | 0.847 | 0.847 | 0.847 | -0.003 (-0.35%) | 4,103,900 |
1 Mar 2023 | CNY | 0.837 | 0.851 | 0.837 | 0.85 | 0.85 | +0.011 (+1.31%) | 2,542,903 |
28 Feb 2023 | CNY | 0.838 | 0.843 | 0.829 | 0.839 | 0.839 | +0.007 (+0.84%) | 4,119,500 |
27 Feb 2023 | CNY | 0.844 | 0.844 | 0.83 | 0.832 | 0.832 | -0.012 (-1.42%) | 4,051,700 |
24 Feb 2023 | CNY | 0.849 | 0.857 | 0.841 | 0.844 | 0.844 | -0.005 (-0.59%) | 5,560,300 |
23 Feb 2023 | CNY | 0.858 | 0.858 | 0.849 | 0.849 | 0.849 | -0.003 (-0.35%) | 4,649,800 |
22 Feb 2023 | CNY | 0.852 | 0.853 | 0.845 | 0.852 | 0.852 | +0.002 (+0.24%) | 918,500 |
21 Feb 2023 | CNY | 0.848 | 0.858 | 0.846 | 0.85 | 0.85 | +0.005 (+0.59%) | 3,711,826 |
20 Feb 2023 | CNY | 0.833 | 0.846 | 0.828 | 0.845 | 0.845 | +0.011 (+1.32%) | 3,136,900 |