Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.821 | 0.821 | 0.813 | 0.814 | 0.814 | -0.008 (-0.97%) | 147,651,600 |
1 Mar 2023 | CNY | 0.822 | 0.823 | 0.816 | 0.822 | 0.822 | -0.001 (-0.12%) | 110,058,700 |
28 Feb 2023 | CNY | 0.817 | 0.823 | 0.814 | 0.823 | 0.823 | +0.007 (+0.86%) | 132,710,800 |
27 Feb 2023 | CNY | 0.822 | 0.827 | 0.813 | 0.816 | 0.816 | -0.005 (-0.61%) | 85,055,000 |
24 Feb 2023 | CNY | 0.818 | 0.829 | 0.816 | 0.821 | 0.821 | +0.004 (+0.49%) | 124,020,600 |
23 Feb 2023 | CNY | 0.818 | 0.826 | 0.815 | 0.817 | 0.817 | -0.002 (-0.24%) | 116,887,800 |
22 Feb 2023 | CNY | 0.816 | 0.823 | 0.814 | 0.819 | 0.819 | +0.003 (+0.37%) | 139,720,400 |
21 Feb 2023 | CNY | 0.806 | 0.821 | 0.805 | 0.816 | 0.816 | +0.008 (+0.99%) | 440,654,900 |
20 Feb 2023 | CNY | 0.802 | 0.808 | 0.794 | 0.808 | 0.808 | +0.011 (+1.38%) | 138,490,200 |
17 Feb 2023 | CNY | 0.8 | 0.805 | 0.796 | 0.797 | 0.797 | -0.001 (-0.13%) | 180,324,700 |
16 Feb 2023 | CNY | 0.806 | 0.814 | 0.792 | 0.798 | 0.798 | -0.006 (-0.75%) | 157,481,700 |
15 Feb 2023 | CNY | 0.813 | 0.813 | 0.802 | 0.804 | 0.804 | -0.009 (-1.11%) | 117,592,330 |
14 Feb 2023 | CNY | 0.82 | 0.822 | 0.809 | 0.813 | 0.813 | -0.005 (-0.61%) | 181,022,000 |
13 Feb 2023 | CNY | 0.822 | 0.828 | 0.811 | 0.818 | 0.818 | -0.002 (-0.24%) | 182,568,300 |
10 Feb 2023 | CNY | 0.821 | 0.826 | 0.816 | 0.82 | 0.82 | +0.001 (+0.12%) | 106,162,100 |
9 Feb 2023 | CNY | 0.815 | 0.819 | 0.813 | 0.819 | 0.819 | +0.005 (+0.61%) | 130,269,810 |
8 Feb 2023 | CNY | 0.823 | 0.824 | 0.813 | 0.814 | 0.814 | -0.011 (-1.33%) | 96,736,500 |
7 Feb 2023 | CNY | 0.832 | 0.834 | 0.819 | 0.825 | 0.825 | -0.006 (-0.72%) | 142,694,900 |
6 Feb 2023 | CNY | 0.821 | 0.832 | 0.816 | 0.831 | 0.831 | +0.006 (+0.73%) | 204,491,900 |
3 Feb 2023 | CNY | 0.83 | 0.838 | 0.822 | 0.825 | 0.825 | -0.007 (-0.84%) | 211,842,000 |
2 Feb 2023 | CNY | 0.827 | 0.833 | 0.822 | 0.832 | 0.832 | +0.004 (+0.48%) | 175,919,810 |
1 Feb 2023 | CNY | 0.813 | 0.829 | 0.812 | 0.828 | 0.828 | +0.012 (+1.47%) | 237,413,750 |
31 Jan 2023 | CNY | 0.809 | 0.825 | 0.809 | 0.816 | 0.816 | +0.008 (+0.99%) | 251,921,000 |
30 Jan 2023 | CNY | 0.81 | 0.818 | 0.807 | 0.808 | 0.808 | +0.002 (+0.25%) | 168,154,500 |
20 Jan 2023 | CNY | 0.805 | 0.811 | 0.803 | 0.806 | 0.806 | +0.003 (+0.37%) | 137,707,500 |
19 Jan 2023 | CNY | 0.804 | 0.804 | 0.797 | 0.803 | 0.803 | -0.002 (-0.25%) | 139,947,200 |
18 Jan 2023 | CNY | 0.807 | 0.811 | 0.802 | 0.805 | 0.805 | -0.007 (-0.86%) | 126,458,140 |
17 Jan 2023 | CNY | 0.819 | 0.822 | 0.804 | 0.812 | 0.812 | -0.007 (-0.85%) | 209,759,800 |
16 Jan 2023 | CNY | 0.803 | 0.821 | 0.803 | 0.819 | 0.819 | +0.018 (+2.25%) | 274,150,200 |
13 Jan 2023 | CNY | 0.785 | 0.805 | 0.784 | 0.801 | 0.801 | +0.018 (+2.30%) | 263,419,200 |