Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 0.842 | 0.846 | 0.839 | 0.839 | 0.839 | +0.001 (+0.12%) | 2,500,800 |
30 Mar 2023 | CNY | 0.827 | 0.838 | 0.824 | 0.838 | 0.838 | +0.008 (+0.96%) | 2,837,400 |
29 Mar 2023 | CNY | 0.837 | 0.841 | 0.83 | 0.83 | 0.83 | -0.007 (-0.84%) | 2,771,200 |
28 Mar 2023 | CNY | 0.853 | 0.863 | 0.835 | 0.837 | 0.837 | +0.008 (+0.97%) | 4,572,800 |
27 Mar 2023 | CNY | 0.83 | 0.83 | 0.821 | 0.829 | 0.829 | -0.001 (-0.12%) | 1,623,400 |
24 Mar 2023 | CNY | 0.828 | 0.833 | 0.828 | 0.83 | 0.83 | -0.005 (-0.60%) | 1,151,200 |
23 Mar 2023 | CNY | 0.832 | 0.837 | 0.831 | 0.835 | 0.835 | 0.0 (0.0%) | 3,292,300 |
22 Mar 2023 | CNY | 0.837 | 0.844 | 0.833 | 0.835 | 0.835 | -0.002 (-0.24%) | 3,359,800 |
21 Mar 2023 | CNY | 0.828 | 0.837 | 0.826 | 0.837 | 0.837 | +0.011 (+1.33%) | 1,844,200 |
20 Mar 2023 | CNY | 0.834 | 0.834 | 0.825 | 0.826 | 0.826 | -0.004 (-0.48%) | 2,219,900 |
17 Mar 2023 | CNY | 0.832 | 0.84 | 0.829 | 0.83 | 0.83 | +0.006 (+0.73%) | 2,682,000 |
16 Mar 2023 | CNY | 0.838 | 0.838 | 0.824 | 0.824 | 0.824 | -0.018 (-2.14%) | 2,779,200 |
15 Mar 2023 | CNY | 0.847 | 0.847 | 0.842 | 0.842 | 0.842 | +0.001 (+0.12%) | 4,132,100 |
14 Mar 2023 | CNY | 0.844 | 0.845 | 0.833 | 0.841 | 0.841 | -0.009 (-1.06%) | 3,868,900 |
13 Mar 2023 | CNY | 0.855 | 0.855 | 0.846 | 0.85 | 0.85 | +0.003 (+0.35%) | 4,132,100 |
10 Mar 2023 | CNY | 0.858 | 0.858 | 0.847 | 0.847 | 0.847 | -0.016 (-1.85%) | 3,711,900 |
9 Mar 2023 | CNY | 0.865 | 0.868 | 0.86 | 0.863 | 0.863 | -0.003 (-0.35%) | 4,756,500 |
8 Mar 2023 | CNY | 0.87 | 0.87 | 0.863 | 0.866 | 0.866 | -0.004 (-0.46%) | 4,294,300 |
7 Mar 2023 | CNY | 0.882 | 0.888 | 0.87 | 0.87 | 0.87 | -0.011 (-1.25%) | 2,412,400 |
6 Mar 2023 | CNY | 0.887 | 0.887 | 0.873 | 0.881 | 0.881 | -0.006 (-0.68%) | 4,042,900 |
3 Mar 2023 | CNY | 0.887 | 0.888 | 0.886 | 0.887 | 0.887 | -0.001 (-0.11%) | 1,897,600 |
2 Mar 2023 | CNY | 0.889 | 0.893 | 0.888 | 0.888 | 0.888 | +0.001 (+0.11%) | 1,999,900 |
1 Mar 2023 | CNY | 0.884 | 0.891 | 0.884 | 0.887 | 0.887 | +0.007 (+0.80%) | 1,201,900 |
28 Feb 2023 | CNY | 0.883 | 0.883 | 0.88 | 0.88 | 0.88 | -0.002 (-0.23%) | 838,800 |
27 Feb 2023 | CNY | 0.87 | 0.89 | 0.87 | 0.882 | 0.882 | +0.002 (+0.23%) | 426,100 |
24 Feb 2023 | CNY | 0.887 | 0.887 | 0.877 | 0.88 | 0.88 | -0.007 (-0.79%) | 427,600 |
23 Feb 2023 | CNY | 0.888 | 0.892 | 0.883 | 0.887 | 0.887 | -0.001 (-0.11%) | 717,200 |
22 Feb 2023 | CNY | 0.894 | 0.894 | 0.885 | 0.888 | 0.888 | -0.011 (-1.22%) | 1,428,700 |
21 Feb 2023 | CNY | 0.889 | 0.902 | 0.889 | 0.899 | 0.899 | +0.01 (+1.12%) | 6,748,800 |
20 Feb 2023 | CNY | 0.885 | 0.889 | 0.87 | 0.889 | 0.889 | +0.012 (+1.37%) | 10,033,700 |