Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.638 | 0.639 | 0.631 | 0.633 | 0.633 | -0.005 (-0.78%) | 1,264,700 |
1 Mar 2023 | CNY | 0.641 | 0.642 | 0.635 | 0.638 | 0.638 | -0.002 (-0.31%) | 1,567,000 |
28 Feb 2023 | CNY | 0.635 | 0.642 | 0.635 | 0.64 | 0.64 | +0.004 (+0.63%) | 586,700 |
27 Feb 2023 | CNY | 0.641 | 0.641 | 0.633 | 0.636 | 0.636 | -0.005 (-0.78%) | 1,311,700 |
24 Feb 2023 | CNY | 0.647 | 0.647 | 0.64 | 0.641 | 0.641 | -0.004 (-0.62%) | 2,691,000 |
23 Feb 2023 | CNY | 0.65 | 0.655 | 0.642 | 0.645 | 0.645 | -0.004 (-0.62%) | 1,196,900 |
22 Feb 2023 | CNY | 0.649 | 0.653 | 0.646 | 0.649 | 0.649 | -0.001 (-0.15%) | 770,700 |
21 Feb 2023 | CNY | 0.653 | 0.655 | 0.647 | 0.65 | 0.65 | -0.004 (-0.61%) | 2,236,800 |
20 Feb 2023 | CNY | 0.647 | 0.655 | 0.641 | 0.654 | 0.654 | +0.007 (+1.08%) | 2,294,300 |
17 Feb 2023 | CNY | 0.65 | 0.655 | 0.646 | 0.647 | 0.647 | -0.003 (-0.46%) | 2,913,100 |
16 Feb 2023 | CNY | 0.655 | 0.662 | 0.646 | 0.65 | 0.65 | -0.006 (-0.91%) | 3,059,200 |
15 Feb 2023 | CNY | 0.665 | 0.666 | 0.655 | 0.656 | 0.656 | -0.009 (-1.35%) | 2,373,300 |
14 Feb 2023 | CNY | 0.66 | 0.666 | 0.66 | 0.665 | 0.665 | +0.004 (+0.61%) | 3,033,300 |
13 Feb 2023 | CNY | 0.654 | 0.664 | 0.654 | 0.661 | 0.661 | +0.007 (+1.07%) | 3,099,520 |
10 Feb 2023 | CNY | 0.653 | 0.657 | 0.649 | 0.654 | 0.654 | +0.003 (+0.46%) | 3,551,200 |
9 Feb 2023 | CNY | 0.645 | 0.652 | 0.645 | 0.651 | 0.651 | +0.006 (+0.93%) | 1,310,900 |
8 Feb 2023 | CNY | 0.648 | 0.652 | 0.645 | 0.645 | 0.645 | -0.001 (-0.15%) | 1,041,900 |
7 Feb 2023 | CNY | 0.651 | 0.654 | 0.643 | 0.646 | 0.646 | -0.002 (-0.31%) | 1,341,720 |
6 Feb 2023 | CNY | 0.651 | 0.655 | 0.645 | 0.648 | 0.648 | -0.007 (-1.07%) | 1,274,110 |
3 Feb 2023 | CNY | 0.655 | 0.659 | 0.648 | 0.655 | 0.655 | -0.002 (-0.30%) | 4,370,900 |
2 Feb 2023 | CNY | 0.655 | 0.661 | 0.653 | 0.657 | 0.657 | +0.002 (+0.31%) | 1,490,500 |
1 Feb 2023 | CNY | 0.644 | 0.655 | 0.642 | 0.655 | 0.655 | +0.011 (+1.71%) | 2,435,000 |
31 Jan 2023 | CNY | 0.654 | 0.655 | 0.643 | 0.644 | 0.644 | -0.01 (-1.53%) | 2,772,700 |
30 Jan 2023 | CNY | 0.666 | 0.669 | 0.654 | 0.654 | 0.654 | -0.003 (-0.46%) | 6,124,650 |
20 Jan 2023 | CNY | 0.658 | 0.666 | 0.655 | 0.657 | 0.657 | -0.001 (-0.15%) | 2,158,600 |
19 Jan 2023 | CNY | 0.646 | 0.662 | 0.646 | 0.658 | 0.658 | +0.008 (+1.23%) | 2,212,220 |
18 Jan 2023 | CNY | 0.654 | 0.656 | 0.649 | 0.65 | 0.65 | -0.003 (-0.46%) | 1,973,100 |
17 Jan 2023 | CNY | 0.656 | 0.659 | 0.651 | 0.653 | 0.653 | -0.003 (-0.46%) | 10,510,940 |
16 Jan 2023 | CNY | 0.648 | 0.665 | 0.643 | 0.656 | 0.656 | +0.01 (+1.55%) | 11,469,450 |
13 Jan 2023 | CNY | 0.63 | 0.648 | 0.628 | 0.646 | 0.646 | +0.017 (+2.70%) | 6,216,000 |