Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 0.788 | 0.795 | 0.779 | 0.795 | 0.795 | +0.009 (+1.15%) | 14,077,800 |
17 Feb 2023 | CNY | 0.787 | 0.795 | 0.784 | 0.786 | 0.786 | -0.003 (-0.38%) | 12,614,700 |
16 Feb 2023 | CNY | 0.795 | 0.799 | 0.779 | 0.789 | 0.789 | -0.005 (-0.63%) | 16,274,500 |
15 Feb 2023 | CNY | 0.799 | 0.8 | 0.792 | 0.794 | 0.794 | -0.005 (-0.63%) | 11,005,600 |
14 Feb 2023 | CNY | 0.809 | 0.809 | 0.797 | 0.799 | 0.799 | -0.004 (-0.50%) | 18,480,600 |
13 Feb 2023 | CNY | 0.797 | 0.803 | 0.794 | 0.803 | 0.803 | +0.007 (+0.88%) | 15,846,900 |
10 Feb 2023 | CNY | 0.798 | 0.798 | 0.792 | 0.796 | 0.796 | -0.001 (-0.13%) | 13,659,800 |
9 Feb 2023 | CNY | 0.795 | 0.797 | 0.789 | 0.797 | 0.797 | +0.006 (+0.76%) | 13,989,300 |
8 Feb 2023 | CNY | 0.795 | 0.796 | 0.789 | 0.791 | 0.791 | -0.004 (-0.50%) | 13,303,900 |
7 Feb 2023 | CNY | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 12,600,600 |
6 Feb 2023 | CNY | 0.803 | 0.803 | 0.79 | 0.795 | 0.795 | -0.007 (-0.87%) | 14,107,700 |
3 Feb 2023 | CNY | 0.807 | 0.807 | 0.795 | 0.802 | 0.802 | -0.008 (-0.99%) | 19,340,500 |
2 Feb 2023 | CNY | 0.803 | 0.811 | 0.799 | 0.81 | 0.81 | +0.005 (+0.62%) | 22,065,400 |
1 Feb 2023 | CNY | 0.801 | 0.806 | 0.796 | 0.805 | 0.805 | +0.004 (+0.50%) | 17,090,200 |
31 Jan 2023 | CNY | 0.799 | 0.807 | 0.797 | 0.801 | 0.801 | +0.003 (+0.38%) | 21,962,900 |
30 Jan 2023 | CNY | 0.8 | 0.808 | 0.796 | 0.798 | 0.798 | +0.001 (+0.13%) | 18,122,500 |
20 Jan 2023 | CNY | 0.794 | 0.799 | 0.794 | 0.797 | 0.797 | +0.003 (+0.38%) | 19,972,300 |
19 Jan 2023 | CNY | 0.795 | 0.795 | 0.787 | 0.794 | 0.794 | 0.0 (0.0%) | 13,459,900 |
18 Jan 2023 | CNY | 0.8 | 0.8 | 0.793 | 0.794 | 0.794 | -0.006 (-0.75%) | 14,392,600 |
17 Jan 2023 | CNY | 0.803 | 0.803 | 0.797 | 0.8 | 0.8 | -0.001 (-0.12%) | 16,525,000 |
16 Jan 2023 | CNY | 0.792 | 0.808 | 0.79 | 0.801 | 0.801 | +0.011 (+1.39%) | 15,546,550 |
13 Jan 2023 | CNY | 0.774 | 0.79 | 0.774 | 0.79 | 0.79 | +0.016 (+2.07%) | 14,935,000 |
12 Jan 2023 | CNY | 0.781 | 0.781 | 0.773 | 0.774 | 0.774 | -0.006 (-0.77%) | 9,741,800 |
11 Jan 2023 | CNY | 0.783 | 0.783 | 0.776 | 0.78 | 0.78 | -0.003 (-0.38%) | 11,470,400 |
10 Jan 2023 | CNY | 0.783 | 0.784 | 0.776 | 0.783 | 0.783 | +0.001 (+0.13%) | 9,290,900 |
9 Jan 2023 | CNY | 0.78 | 0.783 | 0.774 | 0.782 | 0.782 | +0.004 (+0.51%) | 10,840,100 |
6 Jan 2023 | CNY | 0.776 | 0.78 | 0.773 | 0.778 | 0.778 | 0.0 (0.0%) | 12,490,100 |
5 Jan 2023 | CNY | 0.77 | 0.778 | 0.766 | 0.778 | 0.778 | +0.011 (+1.43%) | 14,529,900 |
4 Jan 2023 | CNY | 0.77 | 0.77 | 0.764 | 0.767 | 0.767 | -0.003 (-0.39%) | 12,023,700 |
3 Jan 2023 | CNY | 0.778 | 0.778 | 0.761 | 0.77 | 0.77 | -0.008 (-1.03%) | 13,668,100 |