Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 1.285 | 1.287 | 1.279 | 1.287 | 1.287 | +0.004 (+0.31%) | 3,158,300 |
4 Apr 2023 | CNY | 1.268 | 1.283 | 1.268 | 1.283 | 1.283 | +0.014 (+1.10%) | 2,409,000 |
3 Apr 2023 | CNY | 1.267 | 1.27 | 1.261 | 1.269 | 1.269 | +0.009 (+0.71%) | 2,717,400 |
31 Mar 2023 | CNY | 1.261 | 1.262 | 1.259 | 1.26 | 1.26 | 0.0 (0.0%) | 2,554,900 |
30 Mar 2023 | CNY | 1.262 | 1.262 | 1.246 | 1.26 | 1.26 | +0.009 (+0.72%) | 2,500,200 |
29 Mar 2023 | CNY | 1.253 | 1.253 | 1.248 | 1.251 | 1.251 | -0.002 (-0.16%) | 2,395,200 |
28 Mar 2023 | CNY | 1.254 | 1.258 | 1.252 | 1.253 | 1.253 | 0.0 (0.0%) | 1,635,600 |
27 Mar 2023 | CNY | 1.259 | 1.263 | 1.245 | 1.253 | 1.253 | -0.013 (-1.03%) | 2,912,100 |
24 Mar 2023 | CNY | 1.269 | 1.271 | 1.262 | 1.266 | 1.266 | -0.012 (-0.94%) | 2,144,700 |
23 Mar 2023 | CNY | 1.266 | 1.278 | 1.265 | 1.278 | 1.278 | +0.012 (+0.95%) | 3,318,000 |
22 Mar 2023 | CNY | 1.265 | 1.266 | 1.256 | 1.266 | 1.266 | +0.011 (+0.88%) | 4,909,500 |
21 Mar 2023 | CNY | 1.255 | 1.269 | 1.253 | 1.255 | 1.255 | -0.005 (-0.40%) | 2,383,700 |
20 Mar 2023 | CNY | 1.265 | 1.283 | 1.259 | 1.26 | 1.26 | -0.005 (-0.40%) | 4,255,990 |
17 Mar 2023 | CNY | 1.257 | 1.274 | 1.257 | 1.265 | 1.265 | +0.015 (+1.20%) | 3,549,300 |
16 Mar 2023 | CNY | 1.251 | 1.26 | 1.247 | 1.25 | 1.25 | 0.0 (0.0%) | 3,347,700 |
15 Mar 2023 | CNY | 1.243 | 1.252 | 1.242 | 1.25 | 1.25 | +0.011 (+0.89%) | 4,308,929 |
14 Mar 2023 | CNY | 1.239 | 1.244 | 1.232 | 1.239 | 1.239 | -0.007 (-0.56%) | 3,939,500 |
13 Mar 2023 | CNY | 1.234 | 1.246 | 1.232 | 1.246 | 1.246 | +0.018 (+1.47%) | 4,261,300 |
10 Mar 2023 | CNY | 1.24 | 1.242 | 1.228 | 1.228 | 1.228 | -0.019 (-1.52%) | 3,930,000 |
9 Mar 2023 | CNY | 1.255 | 1.255 | 1.244 | 1.247 | 1.247 | -0.003 (-0.24%) | 5,704,600 |
8 Mar 2023 | CNY | 1.248 | 1.25 | 1.242 | 1.25 | 1.25 | +0.001 (+0.08%) | 5,875,064 |
7 Mar 2023 | CNY | 1.256 | 1.274 | 1.249 | 1.249 | 1.249 | -0.006 (-0.48%) | 2,565,100 |
6 Mar 2023 | CNY | 1.265 | 1.265 | 1.252 | 1.255 | 1.255 | -0.008 (-0.63%) | 2,065,000 |
3 Mar 2023 | CNY | 1.245 | 1.263 | 1.245 | 1.263 | 1.263 | +0.019 (+1.53%) | 2,996,610 |
2 Mar 2023 | CNY | 1.232 | 1.246 | 1.231 | 1.244 | 1.244 | +0.011 (+0.89%) | 1,528,400 |
1 Mar 2023 | CNY | 1.218 | 1.235 | 1.218 | 1.233 | 1.233 | +0.013 (+1.07%) | 1,931,100 |
28 Feb 2023 | CNY | 1.213 | 1.22 | 1.212 | 1.22 | 1.22 | +0.012 (+0.99%) | 1,863,700 |
27 Feb 2023 | CNY | 1.212 | 1.212 | 1.206 | 1.208 | 1.208 | -0.007 (-0.58%) | 2,454,000 |
24 Feb 2023 | CNY | 1.218 | 1.219 | 1.211 | 1.215 | 1.215 | -0.004 (-0.33%) | 3,600,700 |
23 Feb 2023 | CNY | 1.224 | 1.224 | 1.219 | 1.219 | 1.219 | -0.003 (-0.25%) | 3,320,600 |