Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 0.793 | 0.794 | 0.774 | 0.776 | 0.776 | -0.017 (-2.14%) | 52,528,800 |
16 Feb 2023 | CNY | 0.808 | 0.812 | 0.786 | 0.793 | 0.793 | -0.015 (-1.86%) | 64,148,504 |
15 Feb 2023 | CNY | 0.812 | 0.821 | 0.805 | 0.808 | 0.808 | -0.005 (-0.62%) | 40,713,401 |
14 Feb 2023 | CNY | 0.817 | 0.819 | 0.808 | 0.813 | 0.813 | -0.003 (-0.37%) | 42,493,700 |
13 Feb 2023 | CNY | 0.812 | 0.82 | 0.81 | 0.816 | 0.816 | +0.004 (+0.49%) | 29,522,000 |
10 Feb 2023 | CNY | 0.825 | 0.825 | 0.81 | 0.812 | 0.812 | -0.014 (-1.69%) | 43,893,700 |
9 Feb 2023 | CNY | 0.815 | 0.827 | 0.809 | 0.826 | 0.826 | +0.013 (+1.60%) | 46,553,000 |
8 Feb 2023 | CNY | 0.819 | 0.826 | 0.813 | 0.813 | 0.813 | -0.005 (-0.61%) | 37,691,500 |
7 Feb 2023 | CNY | 0.819 | 0.824 | 0.812 | 0.818 | 0.818 | -0.001 (-0.12%) | 35,363,905 |
6 Feb 2023 | CNY | 0.826 | 0.826 | 0.813 | 0.819 | 0.819 | -0.01 (-1.21%) | 37,895,000 |
3 Feb 2023 | CNY | 0.844 | 0.844 | 0.819 | 0.829 | 0.829 | -0.015 (-1.78%) | 47,172,600 |
2 Feb 2023 | CNY | 0.85 | 0.852 | 0.841 | 0.844 | 0.844 | -0.008 (-0.94%) | 32,761,700 |
1 Feb 2023 | CNY | 0.848 | 0.855 | 0.841 | 0.852 | 0.852 | +0.007 (+0.83%) | 41,456,600 |
31 Jan 2023 | CNY | 0.841 | 0.852 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 40,951,400 |
30 Jan 2023 | CNY | 0.85 | 0.859 | 0.84 | 0.84 | 0.84 | +0.011 (+1.33%) | 69,435,200 |
20 Jan 2023 | CNY | 0.817 | 0.829 | 0.813 | 0.829 | 0.829 | +0.015 (+1.84%) | 46,097,500 |
19 Jan 2023 | CNY | 0.814 | 0.815 | 0.808 | 0.814 | 0.814 | -0.001 (-0.12%) | 29,923,600 |
18 Jan 2023 | CNY | 0.813 | 0.82 | 0.81 | 0.815 | 0.815 | +0.004 (+0.49%) | 43,098,500 |
17 Jan 2023 | CNY | 0.81 | 0.817 | 0.806 | 0.811 | 0.811 | +0.003 (+0.37%) | 31,687,200 |
16 Jan 2023 | CNY | 0.802 | 0.814 | 0.794 | 0.808 | 0.808 | +0.005 (+0.62%) | 40,063,300 |
13 Jan 2023 | CNY | 0.807 | 0.813 | 0.794 | 0.803 | 0.803 | -0.001 (-0.12%) | 42,261,800 |
12 Jan 2023 | CNY | 0.793 | 0.812 | 0.793 | 0.804 | 0.804 | +0.01 (+1.26%) | 48,190,600 |
11 Jan 2023 | CNY | 0.802 | 0.808 | 0.792 | 0.794 | 0.794 | -0.009 (-1.12%) | 32,404,300 |
10 Jan 2023 | CNY | 0.798 | 0.808 | 0.792 | 0.803 | 0.803 | +0.006 (+0.75%) | 47,298,400 |
9 Jan 2023 | CNY | 0.8 | 0.809 | 0.794 | 0.797 | 0.797 | +0.003 (+0.38%) | 47,977,200 |
6 Jan 2023 | CNY | 0.766 | 0.805 | 0.766 | 0.794 | 0.794 | +0.024 (+3.12%) | 91,480,701 |
5 Jan 2023 | CNY | 0.752 | 0.775 | 0.75 | 0.77 | 0.77 | +0.019 (+2.53%) | 55,962,300 |
4 Jan 2023 | CNY | 0.76 | 0.764 | 0.746 | 0.751 | 0.751 | -0.015 (-1.96%) | 47,444,005 |
3 Jan 2023 | CNY | 0.756 | 0.767 | 0.744 | 0.766 | 0.766 | +0.01 (+1.32%) | 43,373,600 |
30 Dec 2022 | CNY | 0.766 | 0.771 | 0.756 | 0.756 | 0.756 | -0.005 (-0.66%) | 45,097,800 |