Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 0.853 | 0.866 | 0.845 | 0.864 | 0.864 | +0.012 (+1.41%) | 25,596,700 |
17 Feb 2023 | CNY | 0.85 | 0.862 | 0.85 | 0.852 | 0.852 | +0.002 (+0.24%) | 31,131,900 |
16 Feb 2023 | CNY | 0.867 | 0.869 | 0.843 | 0.85 | 0.85 | -0.014 (-1.62%) | 27,124,600 |
15 Feb 2023 | CNY | 0.872 | 0.874 | 0.862 | 0.864 | 0.864 | -0.008 (-0.92%) | 19,798,300 |
14 Feb 2023 | CNY | 0.863 | 0.872 | 0.861 | 0.872 | 0.872 | +0.01 (+1.16%) | 32,798,700 |
13 Feb 2023 | CNY | 0.857 | 0.863 | 0.855 | 0.862 | 0.862 | +0.005 (+0.58%) | 22,845,900 |
10 Feb 2023 | CNY | 0.858 | 0.863 | 0.854 | 0.857 | 0.857 | -0.002 (-0.23%) | 19,606,900 |
9 Feb 2023 | CNY | 0.851 | 0.86 | 0.847 | 0.859 | 0.859 | +0.008 (+0.94%) | 26,452,900 |
8 Feb 2023 | CNY | 0.852 | 0.857 | 0.85 | 0.851 | 0.851 | -0.001 (-0.12%) | 25,933,100 |
7 Feb 2023 | CNY | 0.852 | 0.854 | 0.847 | 0.852 | 0.852 | 0.0 (0.0%) | 22,790,700 |
6 Feb 2023 | CNY | 0.865 | 0.865 | 0.846 | 0.852 | 0.852 | -0.013 (-1.50%) | 22,077,600 |
3 Feb 2023 | CNY | 0.873 | 0.873 | 0.855 | 0.865 | 0.865 | -0.007 (-0.80%) | 22,695,800 |
2 Feb 2023 | CNY | 0.868 | 0.873 | 0.862 | 0.872 | 0.872 | +0.005 (+0.58%) | 22,567,100 |
1 Feb 2023 | CNY | 0.858 | 0.868 | 0.858 | 0.867 | 0.867 | +0.009 (+1.05%) | 26,685,300 |
31 Jan 2023 | CNY | 0.853 | 0.859 | 0.849 | 0.858 | 0.858 | +0.005 (+0.59%) | 35,749,800 |
30 Jan 2023 | CNY | 0.853 | 0.863 | 0.851 | 0.853 | 0.853 | +0.01 (+1.19%) | 22,471,500 |
20 Jan 2023 | CNY | 0.84 | 0.844 | 0.837 | 0.843 | 0.843 | +0.007 (+0.84%) | 37,497,800 |
19 Jan 2023 | CNY | 0.826 | 0.838 | 0.825 | 0.836 | 0.836 | +0.005 (+0.60%) | 24,776,200 |
18 Jan 2023 | CNY | 0.835 | 0.836 | 0.831 | 0.831 | 0.831 | -0.001 (-0.12%) | 23,962,400 |
17 Jan 2023 | CNY | 0.827 | 0.834 | 0.826 | 0.832 | 0.832 | +0.007 (+0.85%) | 28,654,400 |
16 Jan 2023 | CNY | 0.813 | 0.831 | 0.813 | 0.825 | 0.825 | +0.011 (+1.35%) | 29,880,100 |
13 Jan 2023 | CNY | 0.817 | 0.819 | 0.809 | 0.814 | 0.814 | +0.002 (+0.25%) | 27,905,300 |
12 Jan 2023 | CNY | 0.807 | 0.817 | 0.807 | 0.812 | 0.812 | +0.005 (+0.62%) | 27,038,800 |
11 Jan 2023 | CNY | 0.81 | 0.816 | 0.807 | 0.807 | 0.807 | -0.003 (-0.37%) | 27,209,300 |
10 Jan 2023 | CNY | 0.818 | 0.818 | 0.804 | 0.81 | 0.81 | -0.007 (-0.86%) | 26,832,200 |
9 Jan 2023 | CNY | 0.811 | 0.824 | 0.811 | 0.817 | 0.817 | +0.006 (+0.74%) | 29,774,800 |
6 Jan 2023 | CNY | 0.796 | 0.817 | 0.796 | 0.811 | 0.811 | +0.014 (+1.76%) | 24,557,200 |
5 Jan 2023 | CNY | 0.787 | 0.802 | 0.786 | 0.797 | 0.797 | +0.011 (+1.40%) | 23,022,800 |
4 Jan 2023 | CNY | 0.79 | 0.79 | 0.783 | 0.786 | 0.786 | -0.003 (-0.38%) | 25,701,400 |
3 Jan 2023 | CNY | 0.785 | 0.791 | 0.776 | 0.789 | 0.789 | +0.004 (+0.51%) | 21,440,600 |