Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.603 | 0.604 | 0.596 | 0.597 | 0.597 | -0.006 (-1.00%) | 73,532,800 |
1 Mar 2023 | CNY | 0.604 | 0.604 | 0.596 | 0.603 | 0.603 | +0.001 (+0.17%) | 110,730,300 |
28 Feb 2023 | CNY | 0.596 | 0.603 | 0.596 | 0.602 | 0.602 | +0.007 (+1.18%) | 50,042,800 |
27 Feb 2023 | CNY | 0.6 | 0.603 | 0.594 | 0.595 | 0.595 | -0.007 (-1.16%) | 58,912,500 |
24 Feb 2023 | CNY | 0.61 | 0.611 | 0.6 | 0.602 | 0.602 | -0.006 (-0.99%) | 48,330,090 |
23 Feb 2023 | CNY | 0.612 | 0.619 | 0.606 | 0.608 | 0.608 | -0.004 (-0.65%) | 77,792,100 |
22 Feb 2023 | CNY | 0.612 | 0.619 | 0.609 | 0.612 | 0.612 | -0.002 (-0.33%) | 47,506,400 |
21 Feb 2023 | CNY | 0.618 | 0.618 | 0.611 | 0.614 | 0.614 | -0.004 (-0.65%) | 48,585,600 |
20 Feb 2023 | CNY | 0.611 | 0.618 | 0.602 | 0.618 | 0.618 | +0.008 (+1.31%) | 55,042,800 |
17 Feb 2023 | CNY | 0.609 | 0.616 | 0.606 | 0.61 | 0.61 | -0.002 (-0.33%) | 58,566,000 |
16 Feb 2023 | CNY | 0.618 | 0.624 | 0.605 | 0.612 | 0.612 | -0.006 (-0.97%) | 68,911,010 |
15 Feb 2023 | CNY | 0.632 | 0.632 | 0.617 | 0.618 | 0.618 | -0.011 (-1.75%) | 64,674,400 |
14 Feb 2023 | CNY | 0.636 | 0.636 | 0.626 | 0.629 | 0.629 | -0.004 (-0.63%) | 37,740,300 |
13 Feb 2023 | CNY | 0.63 | 0.641 | 0.627 | 0.633 | 0.633 | +0.004 (+0.64%) | 65,089,730 |
10 Feb 2023 | CNY | 0.631 | 0.633 | 0.623 | 0.629 | 0.629 | -0.002 (-0.32%) | 43,519,090 |
9 Feb 2023 | CNY | 0.622 | 0.631 | 0.621 | 0.631 | 0.631 | +0.008 (+1.28%) | 48,867,610 |
8 Feb 2023 | CNY | 0.624 | 0.632 | 0.623 | 0.623 | 0.623 | 0.0 (0.0%) | 40,371,240 |
7 Feb 2023 | CNY | 0.625 | 0.631 | 0.62 | 0.623 | 0.623 | -0.002 (-0.32%) | 44,692,400 |
6 Feb 2023 | CNY | 0.63 | 0.635 | 0.623 | 0.625 | 0.625 | -0.013 (-2.04%) | 52,965,600 |
3 Feb 2023 | CNY | 0.644 | 0.648 | 0.633 | 0.638 | 0.638 | -0.006 (-0.93%) | 42,149,600 |
2 Feb 2023 | CNY | 0.64 | 0.653 | 0.636 | 0.644 | 0.644 | +0.005 (+0.78%) | 44,515,310 |
1 Feb 2023 | CNY | 0.636 | 0.639 | 0.625 | 0.639 | 0.639 | +0.007 (+1.11%) | 50,612,700 |
31 Jan 2023 | CNY | 0.649 | 0.652 | 0.632 | 0.632 | 0.632 | -0.019 (-2.92%) | 57,836,200 |
30 Jan 2023 | CNY | 0.665 | 0.672 | 0.65 | 0.651 | 0.651 | -0.01 (-1.51%) | 56,941,900 |
20 Jan 2023 | CNY | 0.665 | 0.674 | 0.66 | 0.661 | 0.661 | -0.005 (-0.75%) | 45,767,400 |
19 Jan 2023 | CNY | 0.65 | 0.672 | 0.65 | 0.666 | 0.666 | +0.013 (+1.99%) | 30,600,600 |
18 Jan 2023 | CNY | 0.659 | 0.667 | 0.652 | 0.653 | 0.653 | -0.006 (-0.91%) | 40,136,900 |
17 Jan 2023 | CNY | 0.664 | 0.668 | 0.655 | 0.659 | 0.659 | -0.007 (-1.05%) | 28,659,900 |
16 Jan 2023 | CNY | 0.641 | 0.677 | 0.641 | 0.666 | 0.666 | +0.025 (+3.90%) | 62,504,200 |
13 Jan 2023 | CNY | 0.627 | 0.642 | 0.624 | 0.641 | 0.641 | +0.014 (+2.23%) | 49,069,510 |