Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2023 | CNY | 0.802 | 0.804 | 0.8 | 0.803 | 0.803 | 0.0 (0.0%) | 9,060,700 |
28 Apr 2023 | CNY | 0.799 | 0.804 | 0.799 | 0.803 | 0.803 | +0.007 (+0.88%) | 20,359,600 |
27 Apr 2023 | CNY | 0.791 | 0.798 | 0.79 | 0.796 | 0.796 | +0.005 (+0.63%) | 15,877,800 |
26 Apr 2023 | CNY | 0.793 | 0.795 | 0.787 | 0.791 | 0.791 | -0.002 (-0.25%) | 15,292,500 |
25 Apr 2023 | CNY | 0.791 | 0.798 | 0.786 | 0.793 | 0.793 | -0.005 (-0.63%) | 11,121,600 |
24 Apr 2023 | CNY | 0.805 | 0.805 | 0.792 | 0.798 | 0.798 | -0.008 (-0.99%) | 20,825,000 |
21 Apr 2023 | CNY | 0.819 | 0.82 | 0.805 | 0.806 | 0.806 | -0.013 (-1.59%) | 18,542,700 |
20 Apr 2023 | CNY | 0.822 | 0.823 | 0.817 | 0.819 | 0.819 | -0.003 (-0.36%) | 15,135,100 |
19 Apr 2023 | CNY | 0.828 | 0.828 | 0.822 | 0.822 | 0.822 | -0.007 (-0.84%) | 11,706,500 |
18 Apr 2023 | CNY | 0.826 | 0.831 | 0.826 | 0.829 | 0.829 | +0.001 (+0.12%) | 13,886,700 |
17 Apr 2023 | CNY | 0.818 | 0.828 | 0.818 | 0.828 | 0.828 | +0.012 (+1.47%) | 15,958,700 |
14 Apr 2023 | CNY | 0.814 | 0.817 | 0.813 | 0.816 | 0.816 | +0.005 (+0.62%) | 11,693,200 |
13 Apr 2023 | CNY | 0.817 | 0.817 | 0.81 | 0.811 | 0.811 | -0.005 (-0.61%) | 18,182,800 |
12 Apr 2023 | CNY | 0.815 | 0.818 | 0.815 | 0.816 | 0.816 | +0.001 (+0.12%) | 17,812,900 |
11 Apr 2023 | CNY | 0.818 | 0.819 | 0.813 | 0.815 | 0.815 | -0.004 (-0.49%) | 15,561,800 |
10 Apr 2023 | CNY | 0.821 | 0.822 | 0.817 | 0.819 | 0.819 | -0.002 (-0.24%) | 78,314,000 |
7 Apr 2023 | CNY | 0.817 | 0.823 | 0.817 | 0.821 | 0.821 | +0.004 (+0.49%) | 13,998,900 |
6 Apr 2023 | CNY | 0.813 | 0.817 | 0.813 | 0.817 | 0.817 | -0.001 (-0.12%) | 15,636,900 |
4 Apr 2023 | CNY | 0.813 | 0.818 | 0.813 | 0.818 | 0.818 | +0.004 (+0.49%) | 18,337,200 |
3 Apr 2023 | CNY | 0.807 | 0.815 | 0.807 | 0.814 | 0.814 | +0.007 (+0.87%) | 15,465,800 |
31 Mar 2023 | CNY | 0.805 | 0.81 | 0.805 | 0.807 | 0.807 | +0.001 (+0.12%) | 15,242,500 |
30 Mar 2023 | CNY | 0.798 | 0.807 | 0.794 | 0.806 | 0.806 | +0.008 (+1.00%) | 15,652,300 |
29 Mar 2023 | CNY | 0.801 | 0.801 | 0.797 | 0.798 | 0.798 | 0.0 (0.0%) | 17,788,900 |
28 Mar 2023 | CNY | 0.801 | 0.801 | 0.797 | 0.798 | 0.798 | -0.001 (-0.13%) | 12,067,800 |
27 Mar 2023 | CNY | 0.801 | 0.801 | 0.795 | 0.799 | 0.799 | -0.004 (-0.50%) | 12,741,700 |
24 Mar 2023 | CNY | 0.803 | 0.805 | 0.801 | 0.803 | 0.803 | -0.001 (-0.12%) | 13,877,300 |
23 Mar 2023 | CNY | 0.795 | 0.804 | 0.795 | 0.804 | 0.804 | +0.007 (+0.88%) | 22,076,600 |
22 Mar 2023 | CNY | 0.796 | 0.8 | 0.795 | 0.797 | 0.797 | +0.003 (+0.38%) | 16,181,900 |
21 Mar 2023 | CNY | 0.788 | 0.794 | 0.787 | 0.794 | 0.794 | +0.01 (+1.28%) | 13,957,700 |
20 Mar 2023 | CNY | 0.789 | 0.792 | 0.784 | 0.784 | 0.784 | -0.004 (-0.51%) | 18,277,900 |