Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 0.847 | 0.851 | 0.847 | 0.85 | 0.85 | +0.001 (+0.12%) | 18,553,100 |
7 Apr 2023 | CNY | 0.845 | 0.85 | 0.844 | 0.849 | 0.849 | +0.003 (+0.35%) | 18,181,000 |
6 Apr 2023 | CNY | 0.846 | 0.848 | 0.844 | 0.846 | 0.846 | -0.003 (-0.35%) | 17,397,200 |
4 Apr 2023 | CNY | 0.843 | 0.849 | 0.843 | 0.849 | 0.849 | +0.004 (+0.47%) | 19,470,100 |
3 Apr 2023 | CNY | 0.845 | 0.846 | 0.841 | 0.845 | 0.845 | 0.0 (0.0%) | 14,135,400 |
31 Mar 2023 | CNY | 0.846 | 0.852 | 0.842 | 0.845 | 0.845 | -0.002 (-0.24%) | 15,254,900 |
30 Mar 2023 | CNY | 0.843 | 0.847 | 0.838 | 0.847 | 0.847 | +0.004 (+0.47%) | 11,733,200 |
29 Mar 2023 | CNY | 0.844 | 0.846 | 0.84 | 0.843 | 0.843 | -0.001 (-0.12%) | 11,928,300 |
28 Mar 2023 | CNY | 0.842 | 0.846 | 0.839 | 0.844 | 0.844 | +0.003 (+0.36%) | 17,088,400 |
27 Mar 2023 | CNY | 0.848 | 0.849 | 0.838 | 0.841 | 0.841 | -0.009 (-1.06%) | 17,903,700 |
24 Mar 2023 | CNY | 0.858 | 0.858 | 0.848 | 0.85 | 0.85 | -0.008 (-0.93%) | 19,595,200 |
23 Mar 2023 | CNY | 0.851 | 0.859 | 0.848 | 0.858 | 0.858 | +0.006 (+0.70%) | 16,924,400 |
22 Mar 2023 | CNY | 0.848 | 0.853 | 0.845 | 0.852 | 0.852 | +0.008 (+0.95%) | 16,098,900 |
21 Mar 2023 | CNY | 0.85 | 0.852 | 0.841 | 0.844 | 0.844 | -0.002 (-0.24%) | 18,207,500 |
20 Mar 2023 | CNY | 0.85 | 0.856 | 0.845 | 0.846 | 0.846 | -0.004 (-0.47%) | 17,496,100 |
17 Mar 2023 | CNY | 0.854 | 0.859 | 0.845 | 0.85 | 0.85 | -0.001 (-0.12%) | 20,245,100 |
16 Mar 2023 | CNY | 0.848 | 0.858 | 0.843 | 0.851 | 0.851 | +0.003 (+0.35%) | 21,294,900 |
15 Mar 2023 | CNY | 0.843 | 0.853 | 0.843 | 0.848 | 0.848 | +0.007 (+0.83%) | 18,556,300 |
14 Mar 2023 | CNY | 0.843 | 0.846 | 0.838 | 0.841 | 0.841 | -0.005 (-0.59%) | 15,526,800 |
13 Mar 2023 | CNY | 0.844 | 0.85 | 0.841 | 0.846 | 0.846 | +0.001 (+0.12%) | 17,463,200 |
10 Mar 2023 | CNY | 0.853 | 0.855 | 0.845 | 0.845 | 0.845 | -0.011 (-1.29%) | 13,133,600 |
9 Mar 2023 | CNY | 0.861 | 0.865 | 0.855 | 0.856 | 0.856 | -0.005 (-0.58%) | 15,401,200 |
8 Mar 2023 | CNY | 0.866 | 0.866 | 0.854 | 0.861 | 0.861 | -0.005 (-0.58%) | 16,987,600 |
7 Mar 2023 | CNY | 0.864 | 0.882 | 0.863 | 0.866 | 0.866 | +0.002 (+0.23%) | 13,796,400 |
6 Mar 2023 | CNY | 0.879 | 0.879 | 0.864 | 0.864 | 0.864 | -0.015 (-1.71%) | 12,281,900 |
3 Mar 2023 | CNY | 0.871 | 0.879 | 0.869 | 0.879 | 0.879 | +0.008 (+0.92%) | 16,086,000 |
2 Mar 2023 | CNY | 0.866 | 0.873 | 0.866 | 0.871 | 0.871 | +0.005 (+0.58%) | 10,568,100 |
1 Mar 2023 | CNY | 0.858 | 0.869 | 0.858 | 0.866 | 0.866 | +0.007 (+0.81%) | 14,881,900 |
28 Feb 2023 | CNY | 0.859 | 0.859 | 0.853 | 0.859 | 0.859 | +0.002 (+0.23%) | 12,732,300 |
27 Feb 2023 | CNY | 0.858 | 0.86 | 0.855 | 0.857 | 0.857 | -0.004 (-0.46%) | 5,344,900 |