Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.94 | 0.944 | 0.921 | 0.924 | 0.924 | -0.016 (-1.70%) | 11,429,500 |
1 Mar 2023 | CNY | 0.946 | 0.947 | 0.936 | 0.94 | 0.94 | -0.009 (-0.95%) | 8,712,300 |
28 Feb 2023 | CNY | 0.947 | 0.95 | 0.939 | 0.949 | 0.949 | +0.002 (+0.21%) | 6,169,700 |
27 Feb 2023 | CNY | 0.945 | 0.966 | 0.936 | 0.947 | 0.947 | +0.001 (+0.11%) | 8,922,500 |
24 Feb 2023 | CNY | 0.961 | 0.962 | 0.943 | 0.946 | 0.946 | -0.014 (-1.46%) | 7,444,600 |
23 Feb 2023 | CNY | 0.938 | 0.965 | 0.938 | 0.96 | 0.96 | +0.023 (+2.45%) | 20,269,310 |
22 Feb 2023 | CNY | 0.945 | 0.954 | 0.935 | 0.937 | 0.937 | -0.007 (-0.74%) | 7,000,690 |
21 Feb 2023 | CNY | 0.934 | 0.952 | 0.929 | 0.944 | 0.944 | +0.01 (+1.07%) | 7,161,300 |
20 Feb 2023 | CNY | 0.915 | 0.935 | 0.908 | 0.934 | 0.934 | +0.021 (+2.30%) | 12,142,300 |
17 Feb 2023 | CNY | 0.938 | 0.939 | 0.913 | 0.913 | 0.913 | -0.022 (-2.35%) | 9,890,900 |
16 Feb 2023 | CNY | 0.952 | 0.96 | 0.929 | 0.935 | 0.935 | -0.016 (-1.68%) | 12,317,500 |
15 Feb 2023 | CNY | 0.953 | 0.969 | 0.948 | 0.951 | 0.951 | -0.006 (-0.63%) | 7,798,700 |
14 Feb 2023 | CNY | 0.958 | 0.962 | 0.948 | 0.957 | 0.957 | -0.001 (-0.10%) | 9,408,150 |
13 Feb 2023 | CNY | 0.955 | 0.963 | 0.95 | 0.958 | 0.958 | +0.003 (+0.31%) | 7,325,250 |
10 Feb 2023 | CNY | 0.972 | 0.973 | 0.951 | 0.955 | 0.955 | -0.014 (-1.44%) | 9,975,050 |
9 Feb 2023 | CNY | 0.955 | 0.974 | 0.949 | 0.969 | 0.969 | +0.012 (+1.25%) | 10,909,750 |
8 Feb 2023 | CNY | 0.956 | 0.969 | 0.955 | 0.957 | 0.957 | -0.002 (-0.21%) | 5,873,400 |
7 Feb 2023 | CNY | 0.96 | 0.973 | 0.953 | 0.959 | 0.959 | -0.002 (-0.21%) | 7,568,060 |
6 Feb 2023 | CNY | 0.969 | 0.969 | 0.948 | 0.961 | 0.961 | -0.008 (-0.83%) | 6,469,550 |
3 Feb 2023 | CNY | 0.985 | 0.985 | 0.957 | 0.969 | 0.969 | -0.016 (-1.62%) | 14,784,660 |
2 Feb 2023 | CNY | 0.995 | 0.996 | 0.981 | 0.985 | 0.985 | -0.01 (-1.01%) | 10,625,260 |
1 Feb 2023 | CNY | 0.998 | 1.001 | 0.976 | 0.995 | 0.995 | -0.001 (-0.10%) | 11,394,800 |
31 Jan 2023 | CNY | 0.985 | 1.003 | 0.983 | 0.996 | 0.996 | +0.008 (+0.81%) | 11,503,600 |
30 Jan 2023 | CNY | 0.983 | 1.002 | 0.983 | 0.988 | 0.988 | +0.006 (+0.61%) | 14,697,760 |
20 Jan 2023 | CNY | 0.963 | 0.982 | 0.963 | 0.982 | 0.982 | +0.02 (+2.08%) | 14,498,910 |
19 Jan 2023 | CNY | 0.965 | 0.965 | 0.953 | 0.962 | 0.962 | -0.003 (-0.31%) | 7,874,100 |
18 Jan 2023 | CNY | 0.963 | 0.972 | 0.957 | 0.965 | 0.965 | +0.004 (+0.42%) | 7,524,200 |
17 Jan 2023 | CNY | 0.96 | 0.969 | 0.956 | 0.961 | 0.961 | +0.003 (+0.31%) | 9,694,910 |
16 Jan 2023 | CNY | 0.944 | 0.971 | 0.941 | 0.958 | 0.958 | +0.01 (+1.05%) | 17,523,300 |
13 Jan 2023 | CNY | 0.954 | 0.96 | 0.94 | 0.948 | 0.948 | -0.003 (-0.32%) | 11,224,250 |