Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 0.83 | 0.835 | 0.812 | 0.812 | 0.812 | -0.021 (-2.52%) | 12,228,050 |
16 Feb 2023 | CNY | 0.843 | 0.85 | 0.825 | 0.833 | 0.833 | -0.01 (-1.19%) | 10,679,600 |
15 Feb 2023 | CNY | 0.848 | 0.855 | 0.842 | 0.843 | 0.843 | -0.005 (-0.59%) | 9,263,350 |
14 Feb 2023 | CNY | 0.855 | 0.856 | 0.844 | 0.848 | 0.848 | -0.005 (-0.59%) | 12,445,250 |
13 Feb 2023 | CNY | 0.85 | 0.857 | 0.848 | 0.853 | 0.853 | +0.002 (+0.24%) | 7,521,700 |
10 Feb 2023 | CNY | 0.86 | 0.86 | 0.847 | 0.851 | 0.851 | -0.009 (-1.05%) | 7,265,300 |
9 Feb 2023 | CNY | 0.854 | 0.862 | 0.845 | 0.86 | 0.86 | +0.006 (+0.70%) | 10,970,800 |
8 Feb 2023 | CNY | 0.855 | 0.861 | 0.847 | 0.854 | 0.854 | -0.001 (-0.12%) | 10,280,050 |
7 Feb 2023 | CNY | 0.855 | 0.863 | 0.848 | 0.855 | 0.855 | 0.0 (0.0%) | 9,788,500 |
6 Feb 2023 | CNY | 0.859 | 0.859 | 0.85 | 0.855 | 0.855 | -0.008 (-0.93%) | 8,112,950 |
3 Feb 2023 | CNY | 0.875 | 0.875 | 0.855 | 0.863 | 0.863 | -0.014 (-1.60%) | 6,237,800 |
2 Feb 2023 | CNY | 0.886 | 0.886 | 0.874 | 0.877 | 0.877 | -0.007 (-0.79%) | 14,357,500 |
1 Feb 2023 | CNY | 0.88 | 0.889 | 0.875 | 0.884 | 0.884 | +0.003 (+0.34%) | 13,195,250 |
31 Jan 2023 | CNY | 0.877 | 0.888 | 0.876 | 0.881 | 0.881 | 0.0 (0.0%) | 10,418,750 |
30 Jan 2023 | CNY | 0.875 | 0.895 | 0.875 | 0.881 | 0.881 | +0.017 (+1.97%) | 18,134,950 |
20 Jan 2023 | CNY | 0.848 | 0.865 | 0.848 | 0.864 | 0.864 | +0.017 (+2.01%) | 11,331,400 |
19 Jan 2023 | CNY | 0.849 | 0.85 | 0.843 | 0.847 | 0.847 | -0.003 (-0.35%) | 11,322,650 |
18 Jan 2023 | CNY | 0.848 | 0.855 | 0.847 | 0.85 | 0.85 | +0.004 (+0.47%) | 12,232,400 |
17 Jan 2023 | CNY | 0.843 | 0.852 | 0.841 | 0.846 | 0.846 | +0.002 (+0.24%) | 12,870,350 |
16 Jan 2023 | CNY | 0.839 | 0.85 | 0.832 | 0.844 | 0.844 | +0.006 (+0.72%) | 14,343,250 |
13 Jan 2023 | CNY | 0.843 | 0.848 | 0.831 | 0.838 | 0.838 | -0.001 (-0.12%) | 14,688,500 |
12 Jan 2023 | CNY | 0.835 | 0.846 | 0.835 | 0.839 | 0.839 | +0.008 (+0.96%) | 19,408,600 |
11 Jan 2023 | CNY | 0.84 | 0.843 | 0.829 | 0.831 | 0.831 | -0.008 (-0.95%) | 25,335,350 |
10 Jan 2023 | CNY | 0.837 | 0.845 | 0.829 | 0.839 | 0.839 | +0.007 (+0.84%) | 14,554,000 |
9 Jan 2023 | CNY | 0.832 | 0.845 | 0.83 | 0.832 | 0.832 | 0.0 (0.0%) | 17,798,900 |
6 Jan 2023 | CNY | 0.81 | 0.842 | 0.807 | 0.832 | 0.832 | +0.024 (+2.97%) | 18,868,700 |
5 Jan 2023 | CNY | 0.791 | 0.812 | 0.79 | 0.808 | 0.808 | +0.017 (+2.15%) | 13,669,900 |
4 Jan 2023 | CNY | 0.804 | 0.805 | 0.787 | 0.791 | 0.791 | -0.014 (-1.74%) | 17,005,250 |
3 Jan 2023 | CNY | 0.8 | 0.807 | 0.788 | 0.805 | 0.805 | +0.004 (+0.50%) | 10,483,700 |
30 Dec 2022 | CNY | 0.809 | 0.813 | 0.8 | 0.801 | 0.801 | -0.001 (-0.12%) | 8,617,250 |