Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 0.765 | 0.768 | 0.76 | 0.765 | 0.765 | +0.003 (+0.39%) | 12,661,500 |
31 Mar 2023 | CNY | 0.757 | 0.768 | 0.757 | 0.762 | 0.762 | +0.006 (+0.79%) | 16,601,900 |
30 Mar 2023 | CNY | 0.752 | 0.757 | 0.748 | 0.756 | 0.756 | +0.004 (+0.53%) | 9,918,700 |
29 Mar 2023 | CNY | 0.757 | 0.758 | 0.75 | 0.752 | 0.752 | -0.004 (-0.53%) | 10,761,800 |
28 Mar 2023 | CNY | 0.754 | 0.759 | 0.753 | 0.756 | 0.756 | +0.002 (+0.27%) | 11,071,100 |
27 Mar 2023 | CNY | 0.755 | 0.755 | 0.749 | 0.754 | 0.754 | -0.001 (-0.13%) | 13,800,500 |
24 Mar 2023 | CNY | 0.754 | 0.758 | 0.753 | 0.755 | 0.755 | +0.001 (+0.13%) | 9,528,500 |
23 Mar 2023 | CNY | 0.755 | 0.756 | 0.751 | 0.754 | 0.754 | -0.002 (-0.26%) | 13,888,800 |
22 Mar 2023 | CNY | 0.754 | 0.759 | 0.753 | 0.756 | 0.756 | +0.002 (+0.27%) | 8,682,800 |
21 Mar 2023 | CNY | 0.748 | 0.754 | 0.747 | 0.754 | 0.754 | +0.006 (+0.80%) | 7,902,500 |
20 Mar 2023 | CNY | 0.757 | 0.757 | 0.746 | 0.748 | 0.748 | -0.009 (-1.19%) | 9,938,500 |
17 Mar 2023 | CNY | 0.76 | 0.762 | 0.754 | 0.757 | 0.757 | -0.001 (-0.13%) | 12,814,200 |
16 Mar 2023 | CNY | 0.769 | 0.769 | 0.757 | 0.758 | 0.758 | -0.012 (-1.56%) | 10,960,400 |
15 Mar 2023 | CNY | 0.772 | 0.777 | 0.769 | 0.77 | 0.77 | -0.002 (-0.26%) | 9,759,300 |
14 Mar 2023 | CNY | 0.767 | 0.776 | 0.763 | 0.772 | 0.772 | +0.003 (+0.39%) | 11,433,500 |
13 Mar 2023 | CNY | 0.763 | 0.769 | 0.761 | 0.769 | 0.769 | +0.005 (+0.65%) | 8,293,800 |
10 Mar 2023 | CNY | 0.77 | 0.77 | 0.761 | 0.764 | 0.764 | -0.008 (-1.04%) | 12,120,500 |
9 Mar 2023 | CNY | 0.78 | 0.78 | 0.77 | 0.772 | 0.772 | -0.006 (-0.77%) | 8,335,200 |
8 Mar 2023 | CNY | 0.782 | 0.782 | 0.775 | 0.778 | 0.778 | -0.004 (-0.51%) | 11,094,100 |
7 Mar 2023 | CNY | 0.798 | 0.798 | 0.78 | 0.782 | 0.782 | -0.016 (-2.01%) | 18,859,000 |
6 Mar 2023 | CNY | 0.804 | 0.804 | 0.793 | 0.798 | 0.798 | 0.0 (0.0%) | 13,328,200 |
3 Mar 2023 | CNY | 0.798 | 0.801 | 0.792 | 0.798 | 0.798 | 0.0 (0.0%) | 16,151,400 |
2 Mar 2023 | CNY | 0.798 | 0.803 | 0.798 | 0.798 | 0.798 | -0.004 (-0.50%) | 14,002,300 |
1 Mar 2023 | CNY | 0.8 | 0.802 | 0.796 | 0.802 | 0.802 | +0.002 (+0.25%) | 14,006,400 |
28 Feb 2023 | CNY | 0.8 | 0.801 | 0.794 | 0.8 | 0.8 | +0.002 (+0.25%) | 11,278,000 |
27 Feb 2023 | CNY | 0.797 | 0.8 | 0.79 | 0.798 | 0.798 | +0.001 (+0.13%) | 11,023,700 |
24 Feb 2023 | CNY | 0.8 | 0.801 | 0.793 | 0.797 | 0.797 | -0.005 (-0.62%) | 11,295,100 |
23 Feb 2023 | CNY | 0.803 | 0.807 | 0.797 | 0.802 | 0.802 | -0.002 (-0.25%) | 17,018,600 |
22 Feb 2023 | CNY | 0.801 | 0.807 | 0.798 | 0.804 | 0.804 | +0.003 (+0.37%) | 19,279,500 |
21 Feb 2023 | CNY | 0.795 | 0.804 | 0.794 | 0.801 | 0.801 | +0.006 (+0.75%) | 19,231,900 |