Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | CNY | 0.767 | 0.768 | 0.756 | 0.76 | 0.76 | -0.008 (-1.04%) | 796,600 |
21 Apr 2023 | CNY | 0.778 | 0.784 | 0.768 | 0.768 | 0.768 | -0.012 (-1.54%) | 409,200 |
20 Apr 2023 | CNY | 0.777 | 0.781 | 0.77 | 0.78 | 0.78 | +0.003 (+0.39%) | 2,440,700 |
19 Apr 2023 | CNY | 0.787 | 0.787 | 0.776 | 0.777 | 0.777 | -0.01 (-1.27%) | 5,820,400 |
18 Apr 2023 | CNY | 0.788 | 0.79 | 0.78 | 0.787 | 0.787 | +0.004 (+0.51%) | 7,734,800 |
17 Apr 2023 | CNY | 0.771 | 0.784 | 0.77 | 0.783 | 0.783 | +0.012 (+1.56%) | 3,555,400 |
14 Apr 2023 | CNY | 0.762 | 0.773 | 0.762 | 0.771 | 0.771 | +0.009 (+1.18%) | 866,200 |
13 Apr 2023 | CNY | 0.767 | 0.767 | 0.762 | 0.762 | 0.762 | -0.005 (-0.65%) | 399,100 |
12 Apr 2023 | CNY | 0.758 | 0.767 | 0.755 | 0.767 | 0.767 | +0.009 (+1.19%) | 453,800 |
11 Apr 2023 | CNY | 0.757 | 0.758 | 0.751 | 0.758 | 0.758 | +0.001 (+0.13%) | 1,254,800 |
10 Apr 2023 | CNY | 0.754 | 0.76 | 0.754 | 0.757 | 0.757 | +0.003 (+0.40%) | 1,219,100 |
7 Apr 2023 | CNY | 0.752 | 0.82 | 0.75 | 0.754 | 0.754 | 0.0 (0.0%) | 361,700 |
6 Apr 2023 | CNY | 0.752 | 0.754 | 0.748 | 0.754 | 0.754 | +0.002 (+0.27%) | 908,300 |
4 Apr 2023 | CNY | 0.742 | 0.755 | 0.742 | 0.752 | 0.752 | +0.009 (+1.21%) | 1,202,400 |
3 Apr 2023 | CNY | 0.736 | 0.743 | 0.735 | 0.743 | 0.743 | +0.007 (+0.95%) | 1,896,800 |
31 Mar 2023 | CNY | 0.738 | 0.738 | 0.735 | 0.736 | 0.736 | -0.001 (-0.14%) | 78,600 |
30 Mar 2023 | CNY | 0.732 | 0.737 | 0.726 | 0.737 | 0.737 | +0.005 (+0.68%) | 87,300 |
29 Mar 2023 | CNY | 0.737 | 0.737 | 0.729 | 0.732 | 0.732 | -0.004 (-0.54%) | 489,500 |
28 Mar 2023 | CNY | 0.738 | 0.742 | 0.736 | 0.736 | 0.736 | +0.001 (+0.14%) | 326,600 |
27 Mar 2023 | CNY | 0.742 | 0.742 | 0.73 | 0.735 | 0.735 | -0.006 (-0.81%) | 204,800 |
24 Mar 2023 | CNY | 0.743 | 0.747 | 0.741 | 0.741 | 0.741 | -0.009 (-1.20%) | 72,600 |
23 Mar 2023 | CNY | 0.742 | 0.753 | 0.742 | 0.75 | 0.75 | +0.007 (+0.94%) | 50,600 |
22 Mar 2023 | CNY | 0.741 | 0.746 | 0.741 | 0.743 | 0.743 | +0.004 (+0.54%) | 16,900 |
21 Mar 2023 | CNY | 0.743 | 0.743 | 0.738 | 0.739 | 0.739 | -0.002 (-0.27%) | 290,700 |
20 Mar 2023 | CNY | 0.759 | 0.76 | 0.741 | 0.741 | 0.741 | -0.011 (-1.46%) | 901,300 |
17 Mar 2023 | CNY | 0.746 | 0.76 | 0.746 | 0.752 | 0.752 | +0.011 (+1.48%) | 2,618,300 |
16 Mar 2023 | CNY | 0.745 | 0.751 | 0.741 | 0.741 | 0.741 | -0.009 (-1.20%) | 178,100 |
15 Mar 2023 | CNY | 0.744 | 0.754 | 0.742 | 0.75 | 0.75 | +0.005 (+0.67%) | 86,400 |
14 Mar 2023 | CNY | 0.747 | 0.748 | 0.738 | 0.745 | 0.745 | -0.002 (-0.27%) | 5,963,600 |
13 Mar 2023 | CNY | 0.731 | 0.748 | 0.731 | 0.747 | 0.747 | +0.015 (+2.05%) | 67,200 |