Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 1.159 | 1.16 | 1.138 | 1.155 | 1.155 | +0.011 (+0.96%) | 11,499,600 |
30 Mar 2023 | CNY | 1.141 | 1.145 | 1.14 | 1.144 | 1.144 | +0.011 (+0.97%) | 8,468,910 |
29 Mar 2023 | CNY | 1.125 | 1.134 | 1.125 | 1.133 | 1.133 | +0.005 (+0.44%) | 7,669,500 |
28 Mar 2023 | CNY | 1.12 | 1.13 | 1.12 | 1.128 | 1.128 | +0.009 (+0.80%) | 9,690,100 |
27 Mar 2023 | CNY | 1.11 | 1.121 | 1.109 | 1.119 | 1.119 | -0.003 (-0.27%) | 9,305,800 |
24 Mar 2023 | CNY | 1.124 | 1.124 | 1.12 | 1.122 | 1.122 | -0.004 (-0.36%) | 7,168,800 |
23 Mar 2023 | CNY | 1.123 | 1.13 | 1.118 | 1.126 | 1.126 | 0.0 (0.0%) | 15,566,200 |
22 Mar 2023 | CNY | 1.118 | 1.127 | 1.116 | 1.126 | 1.126 | +0.024 (+2.18%) | 8,595,229 |
21 Mar 2023 | CNY | 1.093 | 1.102 | 1.089 | 1.102 | 1.102 | +0.037 (+3.47%) | 23,749,329 |
20 Mar 2023 | CNY | 1.086 | 1.09 | 1.063 | 1.065 | 1.065 | -0.03 (-2.74%) | 17,924,829 |
17 Mar 2023 | CNY | 1.099 | 1.099 | 1.086 | 1.095 | 1.095 | -0.001 (-0.09%) | 23,890,500 |
16 Mar 2023 | CNY | 1.091 | 1.097 | 1.086 | 1.096 | 1.096 | -0.025 (-2.23%) | 37,460,100 |
15 Mar 2023 | CNY | 1.116 | 1.123 | 1.114 | 1.121 | 1.121 | +0.028 (+2.56%) | 21,813,800 |
14 Mar 2023 | CNY | 1.101 | 1.107 | 1.09 | 1.093 | 1.093 | -0.048 (-4.21%) | 25,230,000 |
13 Mar 2023 | CNY | 1.128 | 1.143 | 1.128 | 1.141 | 1.141 | +0.012 (+1.06%) | 12,786,961 |
10 Mar 2023 | CNY | 1.133 | 1.138 | 1.126 | 1.129 | 1.129 | -0.015 (-1.31%) | 9,261,957 |
9 Mar 2023 | CNY | 1.141 | 1.147 | 1.139 | 1.144 | 1.144 | +0.008 (+0.70%) | 5,263,257 |
8 Mar 2023 | CNY | 1.152 | 1.152 | 1.132 | 1.136 | 1.136 | -0.021 (-1.82%) | 9,353,000 |
7 Mar 2023 | CNY | 1.151 | 1.158 | 1.151 | 1.157 | 1.157 | +0.013 (+1.14%) | 7,042,300 |
6 Mar 2023 | CNY | 1.135 | 1.147 | 1.133 | 1.144 | 1.144 | +0.022 (+1.96%) | 8,827,337 |
3 Mar 2023 | CNY | 1.12 | 1.123 | 1.119 | 1.122 | 1.122 | +0.008 (+0.72%) | 4,172,937 |
2 Mar 2023 | CNY | 1.118 | 1.12 | 1.114 | 1.114 | 1.114 | -0.012 (-1.07%) | 5,049,700 |
1 Mar 2023 | CNY | 1.121 | 1.127 | 1.119 | 1.126 | 1.126 | +0.001 (+0.09%) | 6,473,500 |
28 Feb 2023 | CNY | 1.125 | 1.128 | 1.123 | 1.125 | 1.125 | +0.012 (+1.08%) | 6,612,739 |
27 Feb 2023 | CNY | 1.12 | 1.12 | 1.111 | 1.113 | 1.113 | -0.022 (-1.94%) | 8,881,500 |
24 Feb 2023 | CNY | 1.13 | 1.137 | 1.129 | 1.135 | 1.135 | +0.007 (+0.62%) | 6,959,013 |
23 Feb 2023 | CNY | 1.123 | 1.128 | 1.122 | 1.128 | 1.128 | +0.009 (+0.80%) | 4,389,013 |
22 Feb 2023 | CNY | 1.121 | 1.123 | 1.118 | 1.119 | 1.119 | -0.013 (-1.15%) | 5,414,100 |
21 Feb 2023 | CNY | 1.133 | 1.135 | 1.129 | 1.132 | 1.132 | -0.008 (-0.70%) | 4,933,900 |
20 Feb 2023 | CNY | 1.127 | 1.144 | 1.127 | 1.14 | 1.14 | +0.015 (+1.33%) | 7,412,600 |