Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 0.854 | 0.855 | 0.849 | 0.851 | 0.851 | +0.001 (+0.12%) | 32,771,300 |
1 Mar 2023 | CNY | 0.853 | 0.854 | 0.846 | 0.85 | 0.85 | +0.001 (+0.12%) | 26,883,000 |
28 Feb 2023 | CNY | 0.853 | 0.853 | 0.841 | 0.849 | 0.849 | +0.001 (+0.12%) | 23,046,200 |
27 Feb 2023 | CNY | 0.84 | 0.856 | 0.838 | 0.848 | 0.848 | +0.002 (+0.24%) | 37,997,800 |
24 Feb 2023 | CNY | 0.854 | 0.855 | 0.841 | 0.846 | 0.846 | -0.007 (-0.82%) | 30,228,500 |
23 Feb 2023 | CNY | 0.854 | 0.856 | 0.849 | 0.853 | 0.853 | -0.001 (-0.12%) | 60,487,100 |
22 Feb 2023 | CNY | 0.858 | 0.861 | 0.851 | 0.854 | 0.854 | -0.009 (-1.04%) | 30,300,600 |
21 Feb 2023 | CNY | 0.852 | 0.869 | 0.85 | 0.863 | 0.863 | +0.011 (+1.29%) | 48,650,900 |
20 Feb 2023 | CNY | 0.84 | 0.854 | 0.834 | 0.852 | 0.852 | +0.01 (+1.19%) | 38,862,100 |
17 Feb 2023 | CNY | 0.839 | 0.853 | 0.834 | 0.842 | 0.842 | +0.003 (+0.36%) | 46,124,600 |
16 Feb 2023 | CNY | 0.853 | 0.858 | 0.833 | 0.839 | 0.839 | -0.013 (-1.53%) | 29,175,800 |
15 Feb 2023 | CNY | 0.859 | 0.862 | 0.851 | 0.852 | 0.852 | -0.007 (-0.81%) | 26,960,700 |
14 Feb 2023 | CNY | 0.851 | 0.862 | 0.85 | 0.859 | 0.859 | +0.008 (+0.94%) | 89,035,000 |
13 Feb 2023 | CNY | 0.844 | 0.851 | 0.842 | 0.851 | 0.851 | +0.006 (+0.71%) | 15,428,500 |
10 Feb 2023 | CNY | 0.854 | 0.854 | 0.844 | 0.845 | 0.845 | -0.007 (-0.82%) | 22,248,900 |
9 Feb 2023 | CNY | 0.84 | 0.852 | 0.838 | 0.852 | 0.852 | +0.01 (+1.19%) | 80,223,500 |
8 Feb 2023 | CNY | 0.839 | 0.847 | 0.839 | 0.842 | 0.842 | +0.002 (+0.24%) | 27,974,800 |
7 Feb 2023 | CNY | 0.842 | 0.846 | 0.836 | 0.84 | 0.84 | -0.002 (-0.24%) | 18,352,100 |
6 Feb 2023 | CNY | 0.846 | 0.848 | 0.837 | 0.842 | 0.842 | -0.011 (-1.29%) | 30,124,000 |
3 Feb 2023 | CNY | 0.858 | 0.858 | 0.844 | 0.853 | 0.853 | -0.009 (-1.04%) | 34,316,800 |
2 Feb 2023 | CNY | 0.859 | 0.863 | 0.852 | 0.862 | 0.862 | +0.005 (+0.58%) | 29,989,400 |
1 Feb 2023 | CNY | 0.848 | 0.857 | 0.847 | 0.857 | 0.857 | +0.009 (+1.06%) | 30,461,600 |
31 Jan 2023 | CNY | 0.842 | 0.849 | 0.837 | 0.848 | 0.848 | +0.006 (+0.71%) | 36,324,000 |
30 Jan 2023 | CNY | 0.842 | 0.858 | 0.841 | 0.842 | 0.842 | +0.01 (+1.20%) | 32,041,500 |
20 Jan 2023 | CNY | 0.829 | 0.833 | 0.825 | 0.832 | 0.832 | +0.005 (+0.60%) | 30,538,700 |
19 Jan 2023 | CNY | 0.823 | 0.828 | 0.818 | 0.827 | 0.827 | +0.005 (+0.61%) | 29,576,300 |
18 Jan 2023 | CNY | 0.821 | 0.826 | 0.821 | 0.822 | 0.822 | 0.0 (0.0%) | 24,104,100 |
17 Jan 2023 | CNY | 0.817 | 0.825 | 0.817 | 0.822 | 0.822 | +0.007 (+0.86%) | 30,155,600 |
16 Jan 2023 | CNY | 0.807 | 0.82 | 0.802 | 0.815 | 0.815 | +0.011 (+1.37%) | 36,395,800 |
13 Jan 2023 | CNY | 0.804 | 0.809 | 0.798 | 0.804 | 0.804 | +0.002 (+0.25%) | 23,921,300 |