Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 0.885 | 0.889 | 0.87 | 0.87 | 0.87 | -0.023 (-2.58%) | 2,945,600 |
16 Feb 2023 | CNY | 0.906 | 0.914 | 0.885 | 0.893 | 0.893 | -0.011 (-1.22%) | 1,780,819 |
15 Feb 2023 | CNY | 0.899 | 0.906 | 0.896 | 0.904 | 0.904 | +0.011 (+1.23%) | 927,100 |
14 Feb 2023 | CNY | 0.898 | 0.898 | 0.888 | 0.893 | 0.893 | -0.005 (-0.56%) | 235,700 |
13 Feb 2023 | CNY | 0.891 | 0.898 | 0.891 | 0.898 | 0.898 | +0.008 (+0.90%) | 560,300 |
10 Feb 2023 | CNY | 0.891 | 0.901 | 0.888 | 0.89 | 0.89 | -0.007 (-0.78%) | 599,900 |
9 Feb 2023 | CNY | 0.878 | 0.897 | 0.878 | 0.897 | 0.897 | +0.013 (+1.47%) | 380,900 |
8 Feb 2023 | CNY | 0.895 | 0.895 | 0.883 | 0.884 | 0.884 | -0.006 (-0.67%) | 131,501 |
7 Feb 2023 | CNY | 0.886 | 0.891 | 0.883 | 0.89 | 0.89 | +0.003 (+0.34%) | 520,100 |
6 Feb 2023 | CNY | 0.897 | 0.897 | 0.88 | 0.887 | 0.887 | -0.001 (-0.11%) | 1,709,875 |
3 Feb 2023 | CNY | 0.879 | 0.89 | 0.875 | 0.888 | 0.888 | +0.001 (+0.11%) | 1,845,075 |
2 Feb 2023 | CNY | 0.9 | 0.9 | 0.887 | 0.887 | 0.887 | -0.004 (-0.45%) | 1,295,500 |
1 Feb 2023 | CNY | 0.874 | 0.891 | 0.874 | 0.891 | 0.891 | +0.025 (+2.89%) | 1,047,100 |
31 Jan 2023 | CNY | 0.877 | 0.877 | 0.866 | 0.866 | 0.866 | -0.011 (-1.25%) | 561,100 |
30 Jan 2023 | CNY | 0.88 | 0.885 | 0.876 | 0.877 | 0.877 | +0.025 (+2.93%) | 1,178,000 |
20 Jan 2023 | CNY | 0.845 | 0.852 | 0.845 | 0.852 | 0.852 | +0.006 (+0.71%) | 471,900 |
19 Jan 2023 | CNY | 0.833 | 0.846 | 0.833 | 0.846 | 0.846 | +0.012 (+1.44%) | 692,900 |
18 Jan 2023 | CNY | 0.832 | 0.836 | 0.83 | 0.834 | 0.834 | +0.004 (+0.48%) | 62,200 |
17 Jan 2023 | CNY | 0.828 | 0.837 | 0.828 | 0.83 | 0.83 | +0.004 (+0.48%) | 677,400 |
16 Jan 2023 | CNY | 0.824 | 0.834 | 0.822 | 0.826 | 0.826 | +0.011 (+1.35%) | 3,593,001 |
13 Jan 2023 | CNY | 0.822 | 0.822 | 0.811 | 0.815 | 0.815 | -0.002 (-0.24%) | 731,400 |
12 Jan 2023 | CNY | 0.822 | 0.824 | 0.817 | 0.817 | 0.817 | 0.0 (0.0%) | 431,100 |
11 Jan 2023 | CNY | 0.819 | 0.824 | 0.817 | 0.817 | 0.817 | -0.007 (-0.85%) | 557,700 |
10 Jan 2023 | CNY | 0.817 | 0.824 | 0.814 | 0.824 | 0.824 | +0.006 (+0.73%) | 686,300 |
9 Jan 2023 | CNY | 0.823 | 0.823 | 0.816 | 0.818 | 0.818 | -0.002 (-0.24%) | 29,200 |
6 Jan 2023 | CNY | 0.818 | 0.825 | 0.815 | 0.82 | 0.82 | +0.002 (+0.24%) | 599,000 |
5 Jan 2023 | CNY | 0.803 | 0.818 | 0.803 | 0.818 | 0.818 | +0.02 (+2.51%) | 437,603 |
4 Jan 2023 | CNY | 0.799 | 0.8 | 0.794 | 0.798 | 0.798 | -0.004 (-0.50%) | 8,100 |
3 Jan 2023 | CNY | 0.779 | 0.805 | 0.779 | 0.802 | 0.802 | +0.019 (+2.43%) | 2,339,300 |
30 Dec 2022 | CNY | 0.788 | 0.788 | 0.783 | 0.783 | 0.783 | +0.002 (+0.26%) | 546,000 |