Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2023 | CNY | 0.751 | 0.782 | 0.749 | 0.781 | 0.781 | +0.03 (+3.99%) | 8,708,608 |
22 Mar 2023 | CNY | 0.74 | 0.751 | 0.739 | 0.751 | 0.751 | +0.011 (+1.49%) | 4,303,000 |
21 Mar 2023 | CNY | 0.737 | 0.74 | 0.735 | 0.74 | 0.74 | +0.004 (+0.54%) | 2,878,600 |
20 Mar 2023 | CNY | 0.736 | 0.747 | 0.735 | 0.736 | 0.736 | +0.002 (+0.27%) | 2,595,800 |
17 Mar 2023 | CNY | 0.727 | 0.739 | 0.727 | 0.734 | 0.734 | +0.013 (+1.80%) | 5,352,501 |
16 Mar 2023 | CNY | 0.727 | 0.729 | 0.721 | 0.721 | 0.721 | -0.009 (-1.23%) | 4,804,500 |
15 Mar 2023 | CNY | 0.735 | 0.739 | 0.73 | 0.73 | 0.73 | +0.001 (+0.14%) | 3,111,500 |
14 Mar 2023 | CNY | 0.725 | 0.733 | 0.718 | 0.729 | 0.729 | -0.002 (-0.27%) | 1,646,901 |
13 Mar 2023 | CNY | 0.724 | 0.731 | 0.72 | 0.731 | 0.731 | +0.011 (+1.53%) | 3,650,104 |
10 Mar 2023 | CNY | 0.729 | 0.729 | 0.72 | 0.72 | 0.72 | -0.011 (-1.50%) | 4,743,700 |
9 Mar 2023 | CNY | 0.729 | 0.734 | 0.724 | 0.731 | 0.731 | +0.005 (+0.69%) | 4,607,600 |
8 Mar 2023 | CNY | 0.724 | 0.727 | 0.723 | 0.726 | 0.726 | +0.003 (+0.41%) | 5,509,800 |
7 Mar 2023 | CNY | 0.742 | 0.742 | 0.723 | 0.723 | 0.723 | -0.02 (-2.69%) | 4,672,302 |
6 Mar 2023 | CNY | 0.753 | 0.753 | 0.741 | 0.743 | 0.743 | -0.003 (-0.40%) | 1,925,202 |
3 Mar 2023 | CNY | 0.747 | 0.751 | 0.739 | 0.746 | 0.746 | -0.001 (-0.13%) | 5,734,801 |
2 Mar 2023 | CNY | 0.748 | 0.758 | 0.747 | 0.747 | 0.747 | +0.001 (+0.13%) | 6,364,501 |
1 Mar 2023 | CNY | 0.733 | 0.749 | 0.733 | 0.746 | 0.746 | +0.014 (+1.91%) | 5,355,704 |
28 Feb 2023 | CNY | 0.721 | 0.736 | 0.721 | 0.732 | 0.732 | +0.011 (+1.53%) | 3,318,200 |
27 Feb 2023 | CNY | 0.731 | 0.731 | 0.721 | 0.721 | 0.721 | -0.01 (-1.37%) | 3,386,000 |
24 Feb 2023 | CNY | 0.735 | 0.736 | 0.727 | 0.731 | 0.731 | 0.0 (0.0%) | 6,536,400 |
23 Feb 2023 | CNY | 0.735 | 0.739 | 0.729 | 0.731 | 0.731 | -0.005 (-0.68%) | 7,970,119 |
22 Feb 2023 | CNY | 0.733 | 0.737 | 0.729 | 0.736 | 0.736 | -0.003 (-0.41%) | 8,194,200 |
21 Feb 2023 | CNY | 0.739 | 0.745 | 0.736 | 0.739 | 0.739 | +0.001 (+0.14%) | 6,448,101 |
20 Feb 2023 | CNY | 0.722 | 0.738 | 0.717 | 0.738 | 0.738 | +0.016 (+2.22%) | 8,690,236 |
17 Feb 2023 | CNY | 0.736 | 0.742 | 0.721 | 0.722 | 0.722 | -0.022 (-2.96%) | 6,794,805 |
16 Feb 2023 | CNY | 0.753 | 0.765 | 0.74 | 0.744 | 0.744 | -0.011 (-1.46%) | 7,194,700 |
15 Feb 2023 | CNY | 0.749 | 0.756 | 0.745 | 0.755 | 0.755 | +0.006 (+0.80%) | 9,935,300 |
14 Feb 2023 | CNY | 0.751 | 0.755 | 0.745 | 0.749 | 0.749 | -0.001 (-0.13%) | 8,672,800 |
13 Feb 2023 | CNY | 0.74 | 0.751 | 0.738 | 0.75 | 0.75 | +0.007 (+0.94%) | 9,724,203 |
10 Feb 2023 | CNY | 0.745 | 0.754 | 0.742 | 0.743 | 0.743 | -0.002 (-0.27%) | 8,075,801 |