Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.885 | 0.888 | 0.866 | 0.869 | 0.869 | -0.014 (-1.59%) | 38,286,340 |
1 Mar 2023 | CNY | 0.894 | 0.894 | 0.88 | 0.883 | 0.883 | -0.011 (-1.23%) | 53,337,500 |
28 Feb 2023 | CNY | 0.89 | 0.894 | 0.881 | 0.894 | 0.894 | +0.001 (+0.11%) | 80,716,000 |
27 Feb 2023 | CNY | 0.887 | 0.909 | 0.881 | 0.893 | 0.893 | +0.003 (+0.34%) | 62,637,700 |
24 Feb 2023 | CNY | 0.906 | 0.908 | 0.887 | 0.89 | 0.89 | -0.015 (-1.66%) | 39,431,600 |
23 Feb 2023 | CNY | 0.88 | 0.909 | 0.88 | 0.905 | 0.905 | +0.021 (+2.38%) | 68,468,400 |
22 Feb 2023 | CNY | 0.883 | 0.899 | 0.882 | 0.884 | 0.884 | -0.006 (-0.67%) | 31,890,610 |
21 Feb 2023 | CNY | 0.878 | 0.897 | 0.871 | 0.89 | 0.89 | +0.009 (+1.02%) | 59,117,500 |
20 Feb 2023 | CNY | 0.861 | 0.881 | 0.851 | 0.881 | 0.881 | +0.018 (+2.09%) | 38,664,500 |
17 Feb 2023 | CNY | 0.881 | 0.884 | 0.862 | 0.863 | 0.863 | -0.021 (-2.38%) | 40,322,000 |
16 Feb 2023 | CNY | 0.898 | 0.905 | 0.875 | 0.884 | 0.884 | -0.014 (-1.56%) | 52,379,910 |
15 Feb 2023 | CNY | 0.9 | 0.913 | 0.895 | 0.898 | 0.898 | -0.004 (-0.44%) | 36,037,900 |
14 Feb 2023 | CNY | 0.903 | 0.907 | 0.894 | 0.902 | 0.902 | 0.0 (0.0%) | 35,558,400 |
13 Feb 2023 | CNY | 0.9 | 0.908 | 0.896 | 0.902 | 0.902 | +0.002 (+0.22%) | 28,605,100 |
10 Feb 2023 | CNY | 0.909 | 0.914 | 0.895 | 0.9 | 0.9 | -0.014 (-1.53%) | 40,369,600 |
9 Feb 2023 | CNY | 0.899 | 0.918 | 0.892 | 0.914 | 0.914 | +0.012 (+1.33%) | 44,962,300 |
8 Feb 2023 | CNY | 0.904 | 0.912 | 0.9 | 0.902 | 0.902 | -0.002 (-0.22%) | 34,880,000 |
7 Feb 2023 | CNY | 0.908 | 0.915 | 0.898 | 0.904 | 0.904 | -0.001 (-0.11%) | 35,550,400 |
6 Feb 2023 | CNY | 0.906 | 0.911 | 0.899 | 0.905 | 0.905 | -0.006 (-0.66%) | 37,354,400 |
3 Feb 2023 | CNY | 0.928 | 0.928 | 0.9 | 0.911 | 0.911 | -0.017 (-1.83%) | 42,155,700 |
2 Feb 2023 | CNY | 0.938 | 0.938 | 0.925 | 0.928 | 0.928 | -0.01 (-1.07%) | 39,456,000 |
1 Feb 2023 | CNY | 0.94 | 0.96 | 0.919 | 0.938 | 0.938 | -0.002 (-0.21%) | 40,943,400 |
31 Jan 2023 | CNY | 0.93 | 0.944 | 0.928 | 0.94 | 0.94 | +0.007 (+0.75%) | 41,812,100 |
30 Jan 2023 | CNY | 0.94 | 0.945 | 0.93 | 0.933 | 0.933 | +0.006 (+0.65%) | 42,675,000 |
20 Jan 2023 | CNY | 0.912 | 0.928 | 0.912 | 0.927 | 0.927 | +0.019 (+2.09%) | 48,776,210 |
19 Jan 2023 | CNY | 0.91 | 0.91 | 0.901 | 0.908 | 0.908 | -0.004 (-0.44%) | 32,917,100 |
18 Jan 2023 | CNY | 0.912 | 0.918 | 0.906 | 0.912 | 0.912 | +0.001 (+0.11%) | 24,929,300 |
17 Jan 2023 | CNY | 0.907 | 0.917 | 0.905 | 0.911 | 0.911 | +0.005 (+0.55%) | 30,699,000 |
16 Jan 2023 | CNY | 0.898 | 0.917 | 0.89 | 0.906 | 0.906 | +0.01 (+1.12%) | 38,586,900 |
13 Jan 2023 | CNY | 0.901 | 0.907 | 0.888 | 0.896 | 0.896 | -0.003 (-0.33%) | 28,549,500 |