Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.853 | 0.857 | 0.851 | 0.852 | 0.852 | -0.004 (-0.47%) | 73,668,800 |
1 Mar 2023 | CNY | 0.845 | 0.86 | 0.842 | 0.856 | 0.856 | +0.01 (+1.18%) | 116,291,700 |
28 Feb 2023 | CNY | 0.839 | 0.846 | 0.835 | 0.846 | 0.846 | +0.008 (+0.95%) | 83,718,000 |
27 Feb 2023 | CNY | 0.843 | 0.844 | 0.835 | 0.838 | 0.838 | -0.01 (-1.18%) | 75,760,700 |
24 Feb 2023 | CNY | 0.862 | 0.863 | 0.846 | 0.848 | 0.848 | -0.014 (-1.62%) | 98,281,400 |
23 Feb 2023 | CNY | 0.856 | 0.871 | 0.855 | 0.862 | 0.862 | +0.006 (+0.70%) | 116,445,900 |
22 Feb 2023 | CNY | 0.859 | 0.866 | 0.853 | 0.856 | 0.856 | -0.008 (-0.93%) | 84,612,300 |
21 Feb 2023 | CNY | 0.859 | 0.865 | 0.854 | 0.864 | 0.864 | +0.003 (+0.35%) | 121,408,800 |
20 Feb 2023 | CNY | 0.836 | 0.863 | 0.835 | 0.861 | 0.861 | +0.032 (+3.86%) | 180,527,500 |
17 Feb 2023 | CNY | 0.84 | 0.845 | 0.827 | 0.829 | 0.829 | -0.015 (-1.78%) | 107,836,010 |
16 Feb 2023 | CNY | 0.848 | 0.865 | 0.835 | 0.844 | 0.844 | -0.004 (-0.47%) | 163,328,110 |
15 Feb 2023 | CNY | 0.857 | 0.857 | 0.848 | 0.848 | 0.848 | -0.009 (-1.05%) | 92,553,900 |
14 Feb 2023 | CNY | 0.858 | 0.86 | 0.851 | 0.857 | 0.857 | -0.002 (-0.23%) | 67,348,800 |
13 Feb 2023 | CNY | 0.853 | 0.859 | 0.848 | 0.859 | 0.859 | +0.006 (+0.70%) | 80,136,300 |
10 Feb 2023 | CNY | 0.858 | 0.86 | 0.85 | 0.853 | 0.853 | -0.008 (-0.93%) | 80,707,600 |
9 Feb 2023 | CNY | 0.844 | 0.861 | 0.843 | 0.861 | 0.861 | +0.015 (+1.77%) | 95,221,400 |
8 Feb 2023 | CNY | 0.854 | 0.857 | 0.846 | 0.846 | 0.846 | -0.009 (-1.05%) | 93,105,600 |
7 Feb 2023 | CNY | 0.853 | 0.859 | 0.851 | 0.855 | 0.855 | +0.002 (+0.23%) | 107,868,200 |
6 Feb 2023 | CNY | 0.86 | 0.862 | 0.851 | 0.853 | 0.853 | -0.017 (-1.95%) | 119,978,800 |
3 Feb 2023 | CNY | 0.869 | 0.873 | 0.861 | 0.87 | 0.87 | -0.006 (-0.68%) | 134,815,200 |
2 Feb 2023 | CNY | 0.906 | 0.91 | 0.874 | 0.876 | 0.876 | -0.019 (-2.12%) | 289,251,440 |
1 Feb 2023 | CNY | 0.87 | 0.895 | 0.867 | 0.895 | 0.895 | +0.028 (+3.23%) | 123,689,800 |
31 Jan 2023 | CNY | 0.873 | 0.88 | 0.862 | 0.867 | 0.867 | -0.007 (-0.80%) | 81,255,000 |
30 Jan 2023 | CNY | 0.895 | 0.9 | 0.874 | 0.874 | 0.874 | -0.009 (-1.02%) | 108,167,300 |
20 Jan 2023 | CNY | 0.888 | 0.89 | 0.873 | 0.883 | 0.883 | -0.004 (-0.45%) | 107,361,400 |
19 Jan 2023 | CNY | 0.864 | 0.887 | 0.863 | 0.887 | 0.887 | +0.015 (+1.72%) | 102,782,600 |
18 Jan 2023 | CNY | 0.87 | 0.878 | 0.863 | 0.872 | 0.872 | 0.0 (0.0%) | 84,242,550 |
17 Jan 2023 | CNY | 0.858 | 0.874 | 0.854 | 0.872 | 0.872 | +0.01 (+1.16%) | 140,359,750 |
16 Jan 2023 | CNY | 0.837 | 0.881 | 0.834 | 0.862 | 0.862 | +0.027 (+3.23%) | 219,430,720 |
13 Jan 2023 | CNY | 0.82 | 0.835 | 0.816 | 0.835 | 0.835 | +0.016 (+1.95%) | 104,004,700 |