Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 0.878 | 0.883 | 0.874 | 0.88 | 0.88 | +0.002 (+0.23%) | 128,400 |
31 Mar 2023 | CNY | 0.878 | 0.878 | 0.878 | 0.878 | 0.878 | +0.003 (+0.34%) | 78,666 |
30 Mar 2023 | CNY | 0.881 | 0.881 | 0.873 | 0.875 | 0.875 | -0.001 (-0.11%) | 182,400 |
29 Mar 2023 | CNY | 0.875 | 0.88 | 0.872 | 0.876 | 0.876 | +0.013 (+1.51%) | 294,900 |
28 Mar 2023 | CNY | 0.859 | 0.865 | 0.857 | 0.863 | 0.863 | -0.003 (-0.35%) | 134,583 |
27 Mar 2023 | CNY | 0.872 | 0.872 | 0.855 | 0.866 | 0.866 | +0.002 (+0.23%) | 110,500 |
24 Mar 2023 | CNY | 0.862 | 0.873 | 0.855 | 0.864 | 0.864 | +0.002 (+0.23%) | 280,100 |
23 Mar 2023 | CNY | 0.85 | 0.865 | 0.834 | 0.862 | 0.862 | +0.012 (+1.41%) | 253,800 |
22 Mar 2023 | CNY | 0.843 | 0.858 | 0.843 | 0.85 | 0.85 | +0.008 (+0.95%) | 29,500 |
21 Mar 2023 | CNY | 0.835 | 0.85 | 0.829 | 0.842 | 0.842 | +0.013 (+1.57%) | 1,111,274 |
20 Mar 2023 | CNY | 0.843 | 0.843 | 0.828 | 0.829 | 0.829 | -0.017 (-2.01%) | 331,983 |
17 Mar 2023 | CNY | 0.867 | 0.867 | 0.84 | 0.846 | 0.846 | +0.008 (+0.95%) | 580,779 |
16 Mar 2023 | CNY | 0.832 | 0.866 | 0.832 | 0.838 | 0.838 | -0.016 (-1.87%) | 92,421 |
15 Mar 2023 | CNY | 0.872 | 0.872 | 0.854 | 0.854 | 0.854 | +0.007 (+0.83%) | 51,119 |
14 Mar 2023 | CNY | 0.851 | 0.862 | 0.847 | 0.847 | 0.847 | -0.018 (-2.08%) | 277,500 |
13 Mar 2023 | CNY | 0.859 | 0.868 | 0.855 | 0.865 | 0.865 | +0.006 (+0.70%) | 50,300 |
10 Mar 2023 | CNY | 0.886 | 0.886 | 0.859 | 0.859 | 0.859 | -0.026 (-2.94%) | 342,725 |
9 Mar 2023 | CNY | 0.888 | 0.899 | 0.882 | 0.885 | 0.885 | -0.001 (-0.11%) | 42,667 |
8 Mar 2023 | CNY | 0.888 | 0.892 | 0.878 | 0.886 | 0.886 | -0.01 (-1.12%) | 489,907 |
7 Mar 2023 | CNY | 0.898 | 0.909 | 0.89 | 0.896 | 0.896 | -0.002 (-0.22%) | 227,400 |
6 Mar 2023 | CNY | 0.899 | 0.899 | 0.885 | 0.898 | 0.898 | +0.004 (+0.45%) | 102,000 |
3 Mar 2023 | CNY | 0.895 | 0.9 | 0.886 | 0.894 | 0.894 | +0.01 (+1.13%) | 96,600 |
2 Mar 2023 | CNY | 0.89 | 0.89 | 0.881 | 0.884 | 0.884 | -0.006 (-0.67%) | 26,400 |
1 Mar 2023 | CNY | 0.861 | 0.89 | 0.861 | 0.89 | 0.89 | +0.012 (+1.37%) | 291,086 |
28 Feb 2023 | CNY | 0.879 | 0.879 | 0.871 | 0.878 | 0.878 | +0.007 (+0.80%) | 177,450 |
27 Feb 2023 | CNY | 0.87 | 0.873 | 0.86 | 0.871 | 0.871 | +0.001 (+0.11%) | 71,950 |
24 Feb 2023 | CNY | 0.885 | 0.885 | 0.87 | 0.87 | 0.87 | -0.011 (-1.25%) | 182,300 |
23 Feb 2023 | CNY | 0.886 | 0.894 | 0.878 | 0.881 | 0.881 | -0.005 (-0.56%) | 291,774 |
22 Feb 2023 | CNY | 0.872 | 0.888 | 0.872 | 0.886 | 0.886 | -0.001 (-0.11%) | 2,900 |
21 Feb 2023 | CNY | 0.903 | 0.903 | 0.864 | 0.887 | 0.887 | -0.004 (-0.45%) | 144,478 |