Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | CNY | 1.126 | 1.126 | 1.113 | 1.119 | 1.119 | -0.003 (-0.27%) | 774,800 |
3 Apr 2023 | CNY | 1.117 | 1.122 | 1.116 | 1.122 | 1.122 | +0.005 (+0.45%) | 2,391,600 |
31 Mar 2023 | CNY | 1.118 | 1.122 | 1.115 | 1.117 | 1.117 | +0.003 (+0.27%) | 654,510 |
30 Mar 2023 | CNY | 1.109 | 1.115 | 1.102 | 1.114 | 1.114 | +0.007 (+0.63%) | 1,934,602 |
29 Mar 2023 | CNY | 1.101 | 1.113 | 1.101 | 1.107 | 1.107 | +0.006 (+0.54%) | 701,800 |
28 Mar 2023 | CNY | 1.104 | 1.106 | 1.099 | 1.101 | 1.101 | -0.003 (-0.27%) | 1,374,300 |
27 Mar 2023 | CNY | 1.109 | 1.109 | 1.097 | 1.104 | 1.104 | -0.005 (-0.45%) | 3,374,100 |
24 Mar 2023 | CNY | 1.113 | 1.117 | 1.109 | 1.109 | 1.109 | 0.0 (0.0%) | 643,700 |
23 Mar 2023 | CNY | 1.098 | 1.109 | 1.095 | 1.109 | 1.109 | +0.014 (+1.28%) | 2,199,700 |
22 Mar 2023 | CNY | 1.085 | 1.096 | 1.085 | 1.095 | 1.095 | +0.015 (+1.39%) | 964,000 |
21 Mar 2023 | CNY | 1.071 | 1.081 | 1.07 | 1.08 | 1.08 | +0.015 (+1.41%) | 1,382,600 |
20 Mar 2023 | CNY | 1.078 | 1.078 | 1.065 | 1.065 | 1.065 | -0.01 (-0.93%) | 1,585,000 |
17 Mar 2023 | CNY | 1.073 | 1.087 | 1.073 | 1.075 | 1.075 | +0.007 (+0.66%) | 1,528,800 |
16 Mar 2023 | CNY | 1.076 | 1.079 | 1.068 | 1.068 | 1.068 | -0.013 (-1.20%) | 996,600 |
15 Mar 2023 | CNY | 1.086 | 1.093 | 1.081 | 1.081 | 1.081 | +0.003 (+0.28%) | 2,313,003 |
14 Mar 2023 | CNY | 1.081 | 1.086 | 1.073 | 1.078 | 1.078 | -0.01 (-0.92%) | 2,444,600 |
13 Mar 2023 | CNY | 1.076 | 1.089 | 1.074 | 1.088 | 1.088 | +0.011 (+1.02%) | 3,356,500 |
10 Mar 2023 | CNY | 1.088 | 1.088 | 1.077 | 1.077 | 1.077 | -0.02 (-1.82%) | 2,344,400 |
9 Mar 2023 | CNY | 1.101 | 1.102 | 1.096 | 1.097 | 1.097 | -0.002 (-0.18%) | 835,000 |
8 Mar 2023 | CNY | 1.102 | 1.102 | 1.094 | 1.099 | 1.099 | -0.008 (-0.72%) | 1,080,000 |
7 Mar 2023 | CNY | 1.126 | 1.132 | 1.107 | 1.107 | 1.107 | -0.02 (-1.77%) | 3,135,700 |
6 Mar 2023 | CNY | 1.125 | 1.131 | 1.122 | 1.127 | 1.127 | -0.009 (-0.79%) | 1,609,600 |
3 Mar 2023 | CNY | 1.129 | 1.136 | 1.126 | 1.136 | 1.136 | +0.007 (+0.62%) | 1,407,609 |
2 Mar 2023 | CNY | 1.126 | 1.134 | 1.126 | 1.129 | 1.129 | 0.0 (0.0%) | 2,275,991 |
1 Mar 2023 | CNY | 1.106 | 1.13 | 1.106 | 1.129 | 1.129 | +0.023 (+2.08%) | 1,997,300 |
28 Feb 2023 | CNY | 1.1 | 1.111 | 1.097 | 1.106 | 1.106 | +0.005 (+0.45%) | 1,383,600 |
27 Feb 2023 | CNY | 1.105 | 1.108 | 1.099 | 1.101 | 1.101 | -0.009 (-0.81%) | 2,694,900 |
24 Feb 2023 | CNY | 1.118 | 1.118 | 1.106 | 1.11 | 1.11 | -0.007 (-0.63%) | 690,200 |
23 Feb 2023 | CNY | 1.129 | 1.129 | 1.115 | 1.117 | 1.117 | -0.005 (-0.45%) | 2,710,000 |
22 Feb 2023 | CNY | 1.136 | 1.136 | 1.118 | 1.122 | 1.122 | -0.014 (-1.23%) | 4,550,600 |