Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 1.453 | 1.464 | 1.452 | 1.46 | 1.46 | +0.007 (+0.48%) | 95,311,800 |
30 Mar 2023 | CNY | 1.446 | 1.453 | 1.435 | 1.453 | 1.453 | +0.007 (+0.48%) | 54,273,600 |
29 Mar 2023 | CNY | 1.45 | 1.452 | 1.443 | 1.446 | 1.446 | -0.002 (-0.14%) | 46,076,400 |
28 Mar 2023 | CNY | 1.448 | 1.454 | 1.444 | 1.448 | 1.448 | 0.0 (0.0%) | 67,856,400 |
27 Mar 2023 | CNY | 1.461 | 1.461 | 1.44 | 1.448 | 1.448 | -0.014 (-0.96%) | 58,158,100 |
24 Mar 2023 | CNY | 1.471 | 1.471 | 1.459 | 1.462 | 1.462 | -0.01 (-0.68%) | 64,234,776 |
23 Mar 2023 | CNY | 1.47 | 1.472 | 1.462 | 1.472 | 1.472 | +0.001 (+0.07%) | 51,039,000 |
22 Mar 2023 | CNY | 1.465 | 1.476 | 1.464 | 1.471 | 1.471 | +0.007 (+0.48%) | 86,099,300 |
21 Mar 2023 | CNY | 1.472 | 1.472 | 1.459 | 1.464 | 1.464 | -0.002 (-0.14%) | 50,610,100 |
20 Mar 2023 | CNY | 1.473 | 1.482 | 1.462 | 1.466 | 1.466 | -0.008 (-0.54%) | 45,103,700 |
17 Mar 2023 | CNY | 1.464 | 1.484 | 1.464 | 1.474 | 1.474 | +0.012 (+0.82%) | 56,497,100 |
16 Mar 2023 | CNY | 1.472 | 1.475 | 1.461 | 1.462 | 1.462 | -0.015 (-1.02%) | 59,724,400 |
15 Mar 2023 | CNY | 1.463 | 1.478 | 1.461 | 1.477 | 1.477 | +0.018 (+1.23%) | 51,206,700 |
14 Mar 2023 | CNY | 1.469 | 1.473 | 1.45 | 1.459 | 1.459 | -0.012 (-0.82%) | 53,676,000 |
13 Mar 2023 | CNY | 1.453 | 1.472 | 1.452 | 1.471 | 1.471 | +0.018 (+1.24%) | 66,885,500 |
10 Mar 2023 | CNY | 1.473 | 1.476 | 1.451 | 1.453 | 1.453 | -0.024 (-1.62%) | 74,029,800 |
9 Mar 2023 | CNY | 1.481 | 1.489 | 1.474 | 1.477 | 1.477 | -0.003 (-0.20%) | 49,549,900 |
8 Mar 2023 | CNY | 1.48 | 1.484 | 1.475 | 1.48 | 1.48 | -0.003 (-0.20%) | 46,645,300 |
7 Mar 2023 | CNY | 1.493 | 1.509 | 1.483 | 1.483 | 1.483 | -0.01 (-0.67%) | 69,387,200 |
6 Mar 2023 | CNY | 1.501 | 1.503 | 1.49 | 1.493 | 1.493 | -0.007 (-0.47%) | 60,680,200 |
3 Mar 2023 | CNY | 1.493 | 1.501 | 1.489 | 1.5 | 1.5 | +0.006 (+0.40%) | 72,683,700 |
2 Mar 2023 | CNY | 1.486 | 1.496 | 1.483 | 1.494 | 1.494 | +0.008 (+0.54%) | 64,727,600 |
1 Mar 2023 | CNY | 1.479 | 1.488 | 1.477 | 1.486 | 1.486 | +0.007 (+0.47%) | 54,691,100 |
28 Feb 2023 | CNY | 1.471 | 1.479 | 1.464 | 1.479 | 1.479 | +0.008 (+0.54%) | 48,112,000 |
27 Feb 2023 | CNY | 1.469 | 1.48 | 1.465 | 1.471 | 1.471 | 0.0 (0.0%) | 63,101,100 |
24 Feb 2023 | CNY | 1.478 | 1.478 | 1.462 | 1.471 | 1.471 | -0.006 (-0.41%) | 51,871,600 |
23 Feb 2023 | CNY | 1.476 | 1.487 | 1.471 | 1.477 | 1.477 | +0.001 (+0.07%) | 68,340,200 |
22 Feb 2023 | CNY | 1.471 | 1.479 | 1.467 | 1.476 | 1.476 | +0.003 (+0.20%) | 58,615,200 |
21 Feb 2023 | CNY | 1.459 | 1.478 | 1.455 | 1.473 | 1.473 | +0.018 (+1.24%) | 67,090,700 |
20 Feb 2023 | CNY | 1.425 | 1.457 | 1.425 | 1.455 | 1.455 | +0.03 (+2.11%) | 58,002,300 |