Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2023 | CNY | 0.804 | 0.814 | 0.802 | 0.813 | 0.813 | +0.004 (+0.49%) | 32,938,321 |
4 May 2023 | CNY | 0.822 | 0.825 | 0.804 | 0.809 | 0.809 | -0.008 (-0.98%) | 31,264,704 |
28 Apr 2023 | CNY | 0.807 | 0.82 | 0.807 | 0.817 | 0.817 | +0.014 (+1.74%) | 39,994,200 |
27 Apr 2023 | CNY | 0.795 | 0.809 | 0.793 | 0.803 | 0.803 | +0.004 (+0.50%) | 37,323,600 |
26 Apr 2023 | CNY | 0.8 | 0.801 | 0.788 | 0.799 | 0.799 | -0.002 (-0.25%) | 34,755,600 |
25 Apr 2023 | CNY | 0.792 | 0.802 | 0.786 | 0.801 | 0.801 | +0.011 (+1.39%) | 38,094,802 |
24 Apr 2023 | CNY | 0.803 | 0.803 | 0.785 | 0.79 | 0.79 | -0.013 (-1.62%) | 36,252,100 |
21 Apr 2023 | CNY | 0.806 | 0.815 | 0.8 | 0.803 | 0.803 | -0.005 (-0.62%) | 35,415,500 |
20 Apr 2023 | CNY | 0.819 | 0.82 | 0.805 | 0.808 | 0.808 | -0.011 (-1.34%) | 29,574,601 |
19 Apr 2023 | CNY | 0.825 | 0.828 | 0.814 | 0.819 | 0.819 | -0.006 (-0.73%) | 28,687,003 |
18 Apr 2023 | CNY | 0.821 | 0.829 | 0.82 | 0.825 | 0.825 | +0.004 (+0.49%) | 33,351,809 |
17 Apr 2023 | CNY | 0.809 | 0.827 | 0.809 | 0.821 | 0.821 | +0.012 (+1.48%) | 33,512,001 |
14 Apr 2023 | CNY | 0.818 | 0.82 | 0.807 | 0.809 | 0.809 | -0.009 (-1.10%) | 35,198,809 |
13 Apr 2023 | CNY | 0.812 | 0.82 | 0.804 | 0.818 | 0.818 | +0.006 (+0.74%) | 32,262,305 |
12 Apr 2023 | CNY | 0.832 | 0.832 | 0.81 | 0.812 | 0.812 | -0.02 (-2.40%) | 40,081,600 |
11 Apr 2023 | CNY | 0.843 | 0.844 | 0.829 | 0.832 | 0.832 | -0.012 (-1.42%) | 34,446,000 |
10 Apr 2023 | CNY | 0.849 | 0.851 | 0.826 | 0.844 | 0.844 | -0.008 (-0.94%) | 41,879,661 |
7 Apr 2023 | CNY | 0.851 | 0.862 | 0.849 | 0.852 | 0.852 | -0.004 (-0.47%) | 33,036,800 |
6 Apr 2023 | CNY | 0.871 | 0.873 | 0.851 | 0.856 | 0.856 | -0.015 (-1.72%) | 38,747,301 |
4 Apr 2023 | CNY | 0.865 | 0.873 | 0.859 | 0.871 | 0.871 | +0.006 (+0.69%) | 36,476,414 |
3 Apr 2023 | CNY | 0.869 | 0.871 | 0.859 | 0.865 | 0.865 | -0.005 (-0.57%) | 29,484,300 |
31 Mar 2023 | CNY | 0.868 | 0.882 | 0.867 | 0.87 | 0.87 | +0.003 (+0.35%) | 28,456,018 |
30 Mar 2023 | CNY | 0.86 | 0.872 | 0.85 | 0.867 | 0.867 | +0.007 (+0.81%) | 31,779,000 |
29 Mar 2023 | CNY | 0.864 | 0.865 | 0.851 | 0.86 | 0.86 | +0.006 (+0.70%) | 27,393,594 |
28 Mar 2023 | CNY | 0.842 | 0.857 | 0.842 | 0.854 | 0.854 | +0.013 (+1.55%) | 31,665,081 |
27 Mar 2023 | CNY | 0.85 | 0.851 | 0.837 | 0.841 | 0.841 | -0.008 (-0.94%) | 30,355,904 |
24 Mar 2023 | CNY | 0.851 | 0.858 | 0.844 | 0.849 | 0.849 | -0.002 (-0.24%) | 35,187,702 |
23 Mar 2023 | CNY | 0.836 | 0.857 | 0.836 | 0.851 | 0.851 | +0.01 (+1.19%) | 25,135,401 |
22 Mar 2023 | CNY | 0.842 | 0.853 | 0.839 | 0.841 | 0.841 | -0.002 (-0.24%) | 28,504,400 |
21 Mar 2023 | CNY | 0.822 | 0.846 | 0.821 | 0.843 | 0.843 | +0.021 (+2.55%) | 29,271,300 |