Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 0.861 | 0.876 | 0.86 | 0.864 | 0.864 | -0.004 (-0.46%) | 2,968,700 |
29 Mar 2023 | CNY | 0.869 | 0.878 | 0.861 | 0.868 | 0.868 | +0.007 (+0.81%) | 5,751,700 |
28 Mar 2023 | CNY | 0.877 | 0.877 | 0.861 | 0.861 | 0.861 | -0.018 (-2.05%) | 4,425,210 |
27 Mar 2023 | CNY | 0.883 | 0.89 | 0.87 | 0.879 | 0.879 | -0.002 (-0.23%) | 8,660,500 |
24 Mar 2023 | CNY | 0.866 | 0.883 | 0.866 | 0.881 | 0.881 | +0.016 (+1.85%) | 9,271,900 |
23 Mar 2023 | CNY | 0.837 | 0.867 | 0.837 | 0.865 | 0.865 | +0.025 (+2.98%) | 6,709,802 |
22 Mar 2023 | CNY | 0.831 | 0.841 | 0.831 | 0.84 | 0.84 | +0.009 (+1.08%) | 2,840,700 |
21 Mar 2023 | CNY | 0.821 | 0.831 | 0.817 | 0.831 | 0.831 | +0.013 (+1.59%) | 10,366,700 |
20 Mar 2023 | CNY | 0.806 | 0.826 | 0.806 | 0.818 | 0.818 | +0.007 (+0.86%) | 4,374,700 |
17 Mar 2023 | CNY | 0.807 | 0.82 | 0.807 | 0.811 | 0.811 | +0.011 (+1.37%) | 3,395,600 |
16 Mar 2023 | CNY | 0.812 | 0.812 | 0.799 | 0.8 | 0.8 | -0.012 (-1.48%) | 1,108,600 |
15 Mar 2023 | CNY | 0.814 | 0.826 | 0.812 | 0.812 | 0.812 | +0.002 (+0.25%) | 3,675,600 |
14 Mar 2023 | CNY | 0.808 | 0.814 | 0.792 | 0.81 | 0.81 | -0.004 (-0.49%) | 3,812,100 |
13 Mar 2023 | CNY | 0.811 | 0.818 | 0.803 | 0.814 | 0.814 | +0.003 (+0.37%) | 3,602,768 |
10 Mar 2023 | CNY | 0.83 | 0.83 | 0.81 | 0.811 | 0.811 | -0.022 (-2.64%) | 3,249,500 |
9 Mar 2023 | CNY | 0.836 | 0.839 | 0.831 | 0.833 | 0.833 | -0.003 (-0.36%) | 6,013,500 |
8 Mar 2023 | CNY | 0.831 | 0.836 | 0.831 | 0.836 | 0.836 | +0.004 (+0.48%) | 2,064,300 |
7 Mar 2023 | CNY | 0.853 | 0.853 | 0.83 | 0.832 | 0.832 | -0.024 (-2.80%) | 5,608,900 |
6 Mar 2023 | CNY | 0.857 | 0.857 | 0.848 | 0.856 | 0.856 | -0.001 (-0.12%) | 2,756,100 |
3 Mar 2023 | CNY | 0.867 | 0.869 | 0.852 | 0.857 | 0.857 | -0.005 (-0.58%) | 4,710,100 |
2 Mar 2023 | CNY | 0.871 | 0.874 | 0.861 | 0.862 | 0.862 | -0.004 (-0.46%) | 4,859,901 |
1 Mar 2023 | CNY | 0.85 | 0.868 | 0.85 | 0.866 | 0.866 | +0.014 (+1.64%) | 1,914,600 |
28 Feb 2023 | CNY | 0.854 | 0.859 | 0.843 | 0.852 | 0.852 | +0.006 (+0.71%) | 16,491,200 |
27 Feb 2023 | CNY | 0.852 | 0.858 | 0.845 | 0.846 | 0.846 | -0.014 (-1.63%) | 3,886,700 |
24 Feb 2023 | CNY | 0.864 | 0.869 | 0.856 | 0.86 | 0.86 | -0.007 (-0.81%) | 2,896,700 |
23 Feb 2023 | CNY | 0.868 | 0.876 | 0.864 | 0.867 | 0.867 | 0.0 (0.0%) | 4,680,100 |
22 Feb 2023 | CNY | 0.86 | 0.871 | 0.86 | 0.867 | 0.867 | +0.001 (+0.12%) | 4,920,000 |
21 Feb 2023 | CNY | 0.866 | 0.873 | 0.857 | 0.866 | 0.866 | +0.003 (+0.35%) | 2,339,800 |
20 Feb 2023 | CNY | 0.855 | 0.864 | 0.843 | 0.863 | 0.863 | +0.014 (+1.65%) | 4,052,200 |
17 Feb 2023 | CNY | 0.887 | 0.887 | 0.848 | 0.849 | 0.849 | -0.022 (-2.53%) | 3,810,500 |