Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 1.563 | 1.57 | 1.562 | 1.565 | 1.565 | +0.004 (+0.26%) | 46,500 |
4 Apr 2023 | CNY | 1.565 | 1.573 | 1.559 | 1.561 | 1.561 | -0.003 (-0.19%) | 432,755 |
3 Apr 2023 | CNY | 1.55 | 1.574 | 1.55 | 1.564 | 1.564 | +0.016 (+1.03%) | 2,082,200 |
31 Mar 2023 | CNY | 1.535 | 1.548 | 1.535 | 1.548 | 1.548 | +0.013 (+0.85%) | 164,100 |
30 Mar 2023 | CNY | 1.532 | 1.537 | 1.516 | 1.535 | 1.535 | +0.004 (+0.26%) | 51,800 |
29 Mar 2023 | CNY | 1.53 | 1.534 | 1.522 | 1.531 | 1.531 | -0.006 (-0.39%) | 17,500 |
28 Mar 2023 | CNY | 1.53 | 1.54 | 1.53 | 1.537 | 1.537 | -0.008 (-0.52%) | 35,700 |
27 Mar 2023 | CNY | 1.541 | 1.546 | 1.53 | 1.545 | 1.545 | +0.002 (+0.13%) | 1,807,300 |
24 Mar 2023 | CNY | 1.545 | 1.545 | 1.532 | 1.543 | 1.543 | +0.003 (+0.19%) | 198,900 |
23 Mar 2023 | CNY | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.005 (+0.33%) | 1,153,500 |
22 Mar 2023 | CNY | 1.517 | 1.535 | 1.517 | 1.535 | 1.535 | +0.012 (+0.79%) | 29,600 |
21 Mar 2023 | CNY | 1.501 | 1.523 | 1.501 | 1.523 | 1.523 | +0.022 (+1.47%) | 778,500 |
20 Mar 2023 | CNY | 1.493 | 1.51 | 1.493 | 1.501 | 1.501 | -0.007 (-0.46%) | 68,200 |
17 Mar 2023 | CNY | 1.516 | 1.52 | 1.508 | 1.508 | 1.508 | +0.007 (+0.47%) | 272,200 |
16 Mar 2023 | CNY | 1.516 | 1.518 | 1.497 | 1.501 | 1.501 | -0.02 (-1.31%) | 31,000 |
15 Mar 2023 | CNY | 1.523 | 1.529 | 1.521 | 1.521 | 1.521 | +0.013 (+0.86%) | 48,100 |
14 Mar 2023 | CNY | 1.52 | 1.527 | 1.505 | 1.508 | 1.508 | -0.012 (-0.79%) | 62,500 |
13 Mar 2023 | CNY | 1.532 | 1.532 | 1.511 | 1.52 | 1.52 | +0.003 (+0.20%) | 43,100 |
10 Mar 2023 | CNY | 1.52 | 1.532 | 1.517 | 1.517 | 1.517 | -0.015 (-0.98%) | 92,400 |
9 Mar 2023 | CNY | 1.537 | 1.537 | 1.53 | 1.532 | 1.532 | -0.002 (-0.13%) | 12,800 |
8 Mar 2023 | CNY | 1.523 | 1.54 | 1.523 | 1.534 | 1.534 | -0.004 (-0.26%) | 67,200 |
7 Mar 2023 | CNY | 1.563 | 1.563 | 1.538 | 1.538 | 1.538 | -0.024 (-1.54%) | 60,000 |
6 Mar 2023 | CNY | 1.56 | 1.564 | 1.551 | 1.562 | 1.562 | -0.008 (-0.51%) | 161,300 |
3 Mar 2023 | CNY | 1.547 | 1.57 | 1.547 | 1.57 | 1.57 | +0.012 (+0.77%) | 690,000 |
2 Mar 2023 | CNY | 1.577 | 1.577 | 1.558 | 1.558 | 1.558 | -0.004 (-0.26%) | 348,800 |
1 Mar 2023 | CNY | 1.547 | 1.569 | 1.547 | 1.562 | 1.562 | +0.004 (+0.26%) | 136,100 |
28 Feb 2023 | CNY | 1.548 | 1.558 | 1.541 | 1.558 | 1.558 | +0.011 (+0.71%) | 51,400 |
27 Feb 2023 | CNY | 1.553 | 1.555 | 1.542 | 1.547 | 1.547 | -0.006 (-0.39%) | 50,200 |
24 Feb 2023 | CNY | 1.553 | 1.56 | 1.547 | 1.553 | 1.553 | -0.007 (-0.45%) | 114,900 |
23 Feb 2023 | CNY | 1.553 | 1.568 | 1.546 | 1.56 | 1.56 | +0.002 (+0.13%) | 642,500 |