Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 0.795 | 0.796 | 0.786 | 0.787 | 0.787 | -0.008 (-1.01%) | 242,788,000 |
13 Apr 2023 | CNY | 0.796 | 0.797 | 0.788 | 0.795 | 0.795 | -0.001 (-0.13%) | 162,253,310 |
12 Apr 2023 | CNY | 0.806 | 0.807 | 0.793 | 0.796 | 0.796 | -0.011 (-1.36%) | 232,290,310 |
11 Apr 2023 | CNY | 0.813 | 0.814 | 0.803 | 0.807 | 0.807 | -0.006 (-0.74%) | 163,844,800 |
10 Apr 2023 | CNY | 0.816 | 0.823 | 0.807 | 0.813 | 0.813 | -0.003 (-0.37%) | 165,459,900 |
7 Apr 2023 | CNY | 0.825 | 0.825 | 0.815 | 0.816 | 0.816 | -0.01 (-1.21%) | 201,354,500 |
6 Apr 2023 | CNY | 0.83 | 0.838 | 0.819 | 0.826 | 0.826 | -0.003 (-0.36%) | 234,737,890 |
4 Apr 2023 | CNY | 0.816 | 0.84 | 0.815 | 0.829 | 0.829 | +0.014 (+1.72%) | 336,613,000 |
3 Apr 2023 | CNY | 0.801 | 0.824 | 0.8 | 0.815 | 0.815 | +0.012 (+1.49%) | 206,395,800 |
31 Mar 2023 | CNY | 0.796 | 0.815 | 0.796 | 0.803 | 0.803 | +0.015 (+1.90%) | 282,633,900 |
30 Mar 2023 | CNY | 0.779 | 0.789 | 0.779 | 0.788 | 0.788 | +0.009 (+1.16%) | 207,302,500 |
29 Mar 2023 | CNY | 0.789 | 0.79 | 0.777 | 0.779 | 0.779 | -0.011 (-1.39%) | 133,010,900 |
28 Mar 2023 | CNY | 0.783 | 0.797 | 0.782 | 0.79 | 0.79 | +0.005 (+0.64%) | 209,023,900 |
27 Mar 2023 | CNY | 0.777 | 0.785 | 0.772 | 0.785 | 0.785 | +0.008 (+1.03%) | 201,516,300 |
24 Mar 2023 | CNY | 0.776 | 0.78 | 0.773 | 0.777 | 0.777 | +0.001 (+0.13%) | 93,588,700 |
23 Mar 2023 | CNY | 0.777 | 0.779 | 0.772 | 0.776 | 0.776 | 0.0 (0.0%) | 96,222,500 |
22 Mar 2023 | CNY | 0.777 | 0.782 | 0.773 | 0.776 | 0.776 | 0.0 (0.0%) | 129,074,600 |
21 Mar 2023 | CNY | 0.775 | 0.777 | 0.772 | 0.776 | 0.776 | +0.004 (+0.52%) | 71,477,800 |
20 Mar 2023 | CNY | 0.785 | 0.785 | 0.771 | 0.772 | 0.772 | -0.012 (-1.53%) | 180,395,600 |
17 Mar 2023 | CNY | 0.792 | 0.792 | 0.782 | 0.784 | 0.784 | -0.002 (-0.25%) | 98,583,100 |
16 Mar 2023 | CNY | 0.806 | 0.806 | 0.786 | 0.786 | 0.786 | -0.02 (-2.48%) | 140,089,500 |
15 Mar 2023 | CNY | 0.804 | 0.817 | 0.804 | 0.806 | 0.806 | +0.002 (+0.25%) | 108,414,400 |
14 Mar 2023 | CNY | 0.793 | 0.812 | 0.791 | 0.804 | 0.804 | +0.012 (+1.52%) | 150,230,300 |
13 Mar 2023 | CNY | 0.782 | 0.792 | 0.779 | 0.792 | 0.792 | +0.007 (+0.89%) | 139,107,100 |
10 Mar 2023 | CNY | 0.792 | 0.792 | 0.78 | 0.785 | 0.785 | -0.007 (-0.88%) | 103,108,460 |
9 Mar 2023 | CNY | 0.797 | 0.803 | 0.79 | 0.792 | 0.792 | -0.006 (-0.75%) | 75,474,300 |
8 Mar 2023 | CNY | 0.798 | 0.8 | 0.793 | 0.798 | 0.798 | -0.004 (-0.50%) | 103,940,500 |
7 Mar 2023 | CNY | 0.818 | 0.82 | 0.801 | 0.802 | 0.802 | -0.018 (-2.20%) | 103,692,400 |
6 Mar 2023 | CNY | 0.814 | 0.824 | 0.808 | 0.82 | 0.82 | +0.008 (+0.99%) | 128,641,170 |
3 Mar 2023 | CNY | 0.813 | 0.816 | 0.807 | 0.812 | 0.812 | -0.002 (-0.25%) | 94,990,100 |