Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 0.885 | 0.889 | 0.87 | 0.889 | 0.889 | +0.012 (+1.37%) | 10,033,700 |
17 Feb 2023 | CNY | 0.879 | 0.886 | 0.876 | 0.877 | 0.877 | +0.004 (+0.46%) | 3,011,500 |
16 Feb 2023 | CNY | 0.889 | 0.892 | 0.868 | 0.873 | 0.873 | -0.012 (-1.36%) | 2,934,400 |
15 Feb 2023 | CNY | 0.894 | 0.895 | 0.885 | 0.885 | 0.885 | -0.009 (-1.01%) | 2,318,800 |
14 Feb 2023 | CNY | 0.882 | 0.894 | 0.882 | 0.894 | 0.894 | +0.012 (+1.36%) | 3,318,400 |
13 Feb 2023 | CNY | 0.874 | 0.883 | 0.874 | 0.882 | 0.882 | +0.007 (+0.80%) | 5,256,000 |
10 Feb 2023 | CNY | 0.88 | 0.882 | 0.874 | 0.875 | 0.875 | -0.005 (-0.57%) | 6,678,800 |
9 Feb 2023 | CNY | 0.873 | 0.88 | 0.873 | 0.88 | 0.88 | +0.007 (+0.80%) | 8,352,400 |
8 Feb 2023 | CNY | 0.875 | 0.88 | 0.873 | 0.873 | 0.873 | -0.001 (-0.11%) | 3,121,800 |
7 Feb 2023 | CNY | 0.876 | 0.876 | 0.87 | 0.874 | 0.874 | -0.001 (-0.11%) | 3,198,600 |
6 Feb 2023 | CNY | 0.885 | 0.885 | 0.869 | 0.875 | 0.875 | -0.01 (-1.13%) | 2,074,300 |
3 Feb 2023 | CNY | 0.894 | 0.894 | 0.879 | 0.885 | 0.885 | -0.009 (-1.01%) | 4,965,200 |
2 Feb 2023 | CNY | 0.89 | 0.895 | 0.884 | 0.894 | 0.894 | +0.004 (+0.45%) | 6,997,600 |
1 Feb 2023 | CNY | 0.885 | 0.89 | 0.88 | 0.89 | 0.89 | +0.009 (+1.02%) | 5,583,100 |
31 Jan 2023 | CNY | 0.874 | 0.883 | 0.874 | 0.881 | 0.881 | +0.003 (+0.34%) | 3,932,300 |
30 Jan 2023 | CNY | 0.876 | 0.891 | 0.876 | 0.878 | 0.878 | +0.01 (+1.15%) | 3,248,300 |
20 Jan 2023 | CNY | 0.864 | 0.87 | 0.862 | 0.868 | 0.868 | +0.006 (+0.70%) | 4,314,800 |
19 Jan 2023 | CNY | 0.857 | 0.863 | 0.856 | 0.862 | 0.862 | +0.003 (+0.35%) | 6,239,500 |
18 Jan 2023 | CNY | 0.861 | 0.863 | 0.858 | 0.859 | 0.859 | -0.001 (-0.12%) | 3,917,100 |
17 Jan 2023 | CNY | 0.845 | 0.862 | 0.845 | 0.86 | 0.86 | +0.005 (+0.58%) | 3,087,800 |
16 Jan 2023 | CNY | 0.841 | 0.858 | 0.841 | 0.855 | 0.855 | +0.014 (+1.66%) | 6,977,900 |
13 Jan 2023 | CNY | 0.844 | 0.846 | 0.835 | 0.841 | 0.841 | +0.001 (+0.12%) | 5,720,300 |
12 Jan 2023 | CNY | 0.842 | 0.845 | 0.838 | 0.84 | 0.84 | +0.006 (+0.72%) | 2,504,500 |
11 Jan 2023 | CNY | 0.837 | 0.843 | 0.834 | 0.834 | 0.834 | -0.003 (-0.36%) | 1,138,100 |
10 Jan 2023 | CNY | 0.836 | 0.84 | 0.83 | 0.837 | 0.837 | -0.006 (-0.71%) | 2,132,700 |
9 Jan 2023 | CNY | 0.839 | 0.85 | 0.839 | 0.843 | 0.843 | +0.006 (+0.72%) | 5,954,200 |
6 Jan 2023 | CNY | 0.834 | 0.845 | 0.833 | 0.837 | 0.837 | +0.009 (+1.09%) | 8,105,400 |
5 Jan 2023 | CNY | 0.817 | 0.831 | 0.817 | 0.828 | 0.828 | +0.013 (+1.60%) | 5,327,900 |
4 Jan 2023 | CNY | 0.814 | 0.819 | 0.812 | 0.815 | 0.815 | -0.005 (-0.61%) | 1,142,200 |
3 Jan 2023 | CNY | 0.816 | 0.821 | 0.807 | 0.82 | 0.82 | +0.005 (+0.61%) | 3,158,100 |