Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 0.798 | 0.803 | 0.794 | 0.798 | 0.798 | 0.0 (0.0%) | 24,423,000 |
31 Mar 2023 | CNY | 0.794 | 0.805 | 0.794 | 0.798 | 0.798 | +0.003 (+0.38%) | 18,614,100 |
30 Mar 2023 | CNY | 0.793 | 0.797 | 0.781 | 0.795 | 0.795 | +0.002 (+0.25%) | 29,487,100 |
29 Mar 2023 | CNY | 0.802 | 0.802 | 0.791 | 0.793 | 0.793 | -0.004 (-0.50%) | 19,407,000 |
28 Mar 2023 | CNY | 0.815 | 0.815 | 0.795 | 0.797 | 0.797 | +0.005 (+0.63%) | 24,583,100 |
27 Mar 2023 | CNY | 0.792 | 0.793 | 0.784 | 0.792 | 0.792 | 0.0 (0.0%) | 21,004,100 |
24 Mar 2023 | CNY | 0.795 | 0.798 | 0.788 | 0.792 | 0.792 | -0.003 (-0.38%) | 20,938,700 |
23 Mar 2023 | CNY | 0.803 | 0.803 | 0.791 | 0.795 | 0.795 | -0.002 (-0.25%) | 25,374,100 |
22 Mar 2023 | CNY | 0.798 | 0.805 | 0.795 | 0.797 | 0.797 | -0.001 (-0.13%) | 26,659,100 |
21 Mar 2023 | CNY | 0.789 | 0.798 | 0.788 | 0.798 | 0.798 | +0.01 (+1.27%) | 23,814,200 |
20 Mar 2023 | CNY | 0.791 | 0.793 | 0.784 | 0.788 | 0.788 | -0.003 (-0.38%) | 17,887,900 |
17 Mar 2023 | CNY | 0.795 | 0.799 | 0.787 | 0.791 | 0.791 | +0.003 (+0.38%) | 24,495,500 |
16 Mar 2023 | CNY | 0.81 | 0.81 | 0.788 | 0.788 | 0.788 | -0.016 (-1.99%) | 24,498,300 |
15 Mar 2023 | CNY | 0.809 | 0.812 | 0.803 | 0.804 | 0.804 | 0.0 (0.0%) | 29,016,700 |
14 Mar 2023 | CNY | 0.813 | 0.813 | 0.794 | 0.804 | 0.804 | -0.009 (-1.11%) | 20,013,600 |
13 Mar 2023 | CNY | 0.815 | 0.821 | 0.81 | 0.813 | 0.813 | -0.002 (-0.25%) | 19,577,900 |
10 Mar 2023 | CNY | 0.825 | 0.825 | 0.814 | 0.815 | 0.815 | -0.014 (-1.69%) | 27,576,900 |
9 Mar 2023 | CNY | 0.833 | 0.834 | 0.826 | 0.829 | 0.829 | -0.003 (-0.36%) | 26,950,100 |
8 Mar 2023 | CNY | 0.837 | 0.837 | 0.829 | 0.832 | 0.832 | -0.004 (-0.48%) | 20,517,200 |
7 Mar 2023 | CNY | 0.849 | 0.852 | 0.835 | 0.836 | 0.836 | -0.013 (-1.53%) | 30,751,000 |
6 Mar 2023 | CNY | 0.858 | 0.858 | 0.842 | 0.849 | 0.849 | -0.009 (-1.05%) | 28,496,000 |
3 Mar 2023 | CNY | 0.862 | 0.862 | 0.854 | 0.858 | 0.858 | -0.004 (-0.46%) | 27,020,100 |
2 Mar 2023 | CNY | 0.863 | 0.866 | 0.861 | 0.862 | 0.862 | -0.001 (-0.12%) | 28,011,400 |
1 Mar 2023 | CNY | 0.86 | 0.865 | 0.859 | 0.863 | 0.863 | +0.001 (+0.12%) | 30,889,500 |
28 Feb 2023 | CNY | 0.86 | 0.862 | 0.853 | 0.862 | 0.862 | +0.003 (+0.35%) | 27,569,300 |
27 Feb 2023 | CNY | 0.853 | 0.866 | 0.851 | 0.859 | 0.859 | +0.003 (+0.35%) | 23,995,200 |
24 Feb 2023 | CNY | 0.862 | 0.862 | 0.852 | 0.856 | 0.856 | -0.008 (-0.93%) | 25,053,200 |
23 Feb 2023 | CNY | 0.865 | 0.867 | 0.859 | 0.864 | 0.864 | -0.001 (-0.12%) | 26,006,300 |
22 Feb 2023 | CNY | 0.873 | 0.873 | 0.863 | 0.865 | 0.865 | -0.01 (-1.14%) | 24,403,000 |
21 Feb 2023 | CNY | 0.86 | 0.88 | 0.86 | 0.875 | 0.875 | +0.011 (+1.27%) | 28,006,200 |