Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.964 | 0.98 | 0.961 | 0.971 | 0.971 | +0.008 (+0.83%) | 70,410,100 |
1 Mar 2023 | CNY | 0.932 | 0.966 | 0.925 | 0.963 | 0.963 | +0.029 (+3.10%) | 66,282,400 |
28 Feb 2023 | CNY | 0.931 | 0.945 | 0.921 | 0.934 | 0.934 | +0.013 (+1.41%) | 65,918,300 |
27 Feb 2023 | CNY | 0.922 | 0.931 | 0.917 | 0.921 | 0.921 | -0.013 (-1.39%) | 61,022,200 |
24 Feb 2023 | CNY | 0.93 | 0.939 | 0.92 | 0.934 | 0.934 | +0.007 (+0.76%) | 63,681,300 |
23 Feb 2023 | CNY | 0.944 | 0.944 | 0.923 | 0.927 | 0.927 | -0.02 (-2.11%) | 64,272,300 |
22 Feb 2023 | CNY | 0.937 | 0.951 | 0.925 | 0.947 | 0.947 | +0.003 (+0.32%) | 79,313,510 |
21 Feb 2023 | CNY | 0.942 | 0.959 | 0.936 | 0.944 | 0.944 | -0.001 (-0.11%) | 67,804,230 |
20 Feb 2023 | CNY | 0.908 | 0.948 | 0.908 | 0.945 | 0.945 | +0.03 (+3.28%) | 79,349,000 |
17 Feb 2023 | CNY | 0.956 | 0.958 | 0.914 | 0.915 | 0.915 | -0.048 (-4.98%) | 69,077,500 |
16 Feb 2023 | CNY | 0.975 | 0.991 | 0.952 | 0.963 | 0.963 | -0.011 (-1.13%) | 82,258,300 |
15 Feb 2023 | CNY | 0.955 | 0.976 | 0.946 | 0.974 | 0.974 | +0.021 (+2.20%) | 77,378,300 |
14 Feb 2023 | CNY | 0.954 | 0.965 | 0.945 | 0.953 | 0.953 | -0.003 (-0.31%) | 70,356,300 |
13 Feb 2023 | CNY | 0.948 | 0.96 | 0.94 | 0.956 | 0.956 | +0.006 (+0.63%) | 51,212,900 |
10 Feb 2023 | CNY | 0.964 | 0.969 | 0.944 | 0.95 | 0.95 | -0.016 (-1.66%) | 81,998,300 |
9 Feb 2023 | CNY | 0.94 | 0.966 | 0.935 | 0.966 | 0.966 | +0.018 (+1.90%) | 65,795,100 |
8 Feb 2023 | CNY | 0.954 | 0.958 | 0.942 | 0.948 | 0.948 | -0.006 (-0.63%) | 67,273,800 |
7 Feb 2023 | CNY | 0.966 | 0.966 | 0.948 | 0.954 | 0.954 | -0.013 (-1.34%) | 72,861,240 |
6 Feb 2023 | CNY | 0.959 | 0.984 | 0.956 | 0.967 | 0.967 | +0.006 (+0.62%) | 100,159,800 |
3 Feb 2023 | CNY | 0.939 | 0.965 | 0.922 | 0.961 | 0.961 | +0.015 (+1.59%) | 105,923,300 |
2 Feb 2023 | CNY | 0.945 | 0.96 | 0.94 | 0.946 | 0.946 | +0.003 (+0.32%) | 64,760,800 |
1 Feb 2023 | CNY | 0.922 | 0.943 | 0.922 | 0.943 | 0.943 | +0.021 (+2.28%) | 63,676,700 |
31 Jan 2023 | CNY | 0.948 | 0.948 | 0.919 | 0.922 | 0.922 | -0.025 (-2.64%) | 84,599,300 |
30 Jan 2023 | CNY | 0.943 | 0.953 | 0.938 | 0.947 | 0.947 | +0.022 (+2.38%) | 97,202,400 |
20 Jan 2023 | CNY | 0.918 | 0.937 | 0.917 | 0.925 | 0.925 | +0.008 (+0.87%) | 66,015,700 |
19 Jan 2023 | CNY | 0.891 | 0.92 | 0.887 | 0.917 | 0.917 | +0.026 (+2.92%) | 100,640,600 |
18 Jan 2023 | CNY | 0.866 | 0.895 | 0.866 | 0.891 | 0.891 | +0.023 (+2.65%) | 99,822,100 |
17 Jan 2023 | CNY | 0.873 | 0.878 | 0.866 | 0.868 | 0.868 | -0.003 (-0.34%) | 59,161,400 |
16 Jan 2023 | CNY | 0.853 | 0.881 | 0.851 | 0.871 | 0.871 | +0.023 (+2.71%) | 70,642,300 |
13 Jan 2023 | CNY | 0.845 | 0.849 | 0.838 | 0.848 | 0.848 | +0.002 (+0.24%) | 53,142,200 |