Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 0.863 | 0.867 | 0.862 | 0.862 | 0.862 | +0.003 (+0.35%) | 2,003,600 |
30 Mar 2023 | CNY | 0.856 | 0.86 | 0.85 | 0.859 | 0.859 | +0.005 (+0.59%) | 3,183,700 |
29 Mar 2023 | CNY | 0.857 | 0.86 | 0.853 | 0.854 | 0.854 | +0.004 (+0.47%) | 2,031,700 |
28 Mar 2023 | CNY | 0.847 | 0.851 | 0.846 | 0.85 | 0.85 | +0.001 (+0.12%) | 2,644,600 |
27 Mar 2023 | CNY | 0.848 | 0.849 | 0.844 | 0.849 | 0.849 | -0.004 (-0.47%) | 3,475,700 |
24 Mar 2023 | CNY | 0.857 | 0.86 | 0.852 | 0.853 | 0.853 | -0.001 (-0.12%) | 2,013,700 |
23 Mar 2023 | CNY | 0.847 | 0.854 | 0.845 | 0.854 | 0.854 | +0.008 (+0.95%) | 2,214,400 |
22 Mar 2023 | CNY | 0.846 | 0.851 | 0.844 | 0.846 | 0.846 | +0.008 (+0.95%) | 2,151,000 |
21 Mar 2023 | CNY | 0.835 | 0.838 | 0.833 | 0.838 | 0.838 | +0.009 (+1.09%) | 4,091,300 |
20 Mar 2023 | CNY | 0.84 | 0.84 | 0.828 | 0.829 | 0.829 | -0.014 (-1.66%) | 5,289,400 |
17 Mar 2023 | CNY | 0.84 | 0.846 | 0.837 | 0.843 | 0.843 | +0.011 (+1.32%) | 3,865,700 |
16 Mar 2023 | CNY | 0.835 | 0.842 | 0.832 | 0.832 | 0.832 | -0.011 (-1.30%) | 4,820,300 |
15 Mar 2023 | CNY | 0.844 | 0.849 | 0.843 | 0.843 | 0.843 | +0.005 (+0.60%) | 3,411,500 |
14 Mar 2023 | CNY | 0.842 | 0.846 | 0.833 | 0.838 | 0.838 | -0.008 (-0.95%) | 3,827,400 |
13 Mar 2023 | CNY | 0.841 | 0.847 | 0.841 | 0.846 | 0.846 | +0.006 (+0.71%) | 3,341,300 |
10 Mar 2023 | CNY | 0.848 | 0.848 | 0.84 | 0.84 | 0.84 | -0.016 (-1.87%) | 2,661,600 |
9 Mar 2023 | CNY | 0.856 | 0.859 | 0.854 | 0.856 | 0.856 | 0.0 (0.0%) | 3,014,900 |
8 Mar 2023 | CNY | 0.859 | 0.859 | 0.854 | 0.856 | 0.856 | -0.007 (-0.81%) | 32,300 |
7 Mar 2023 | CNY | 0.868 | 0.877 | 0.863 | 0.863 | 0.863 | -0.01 (-1.15%) | 685,200 |
6 Mar 2023 | CNY | 0.873 | 0.873 | 0.87 | 0.873 | 0.873 | -0.002 (-0.23%) | 2,803,100 |
3 Mar 2023 | CNY | 0.877 | 0.877 | 0.869 | 0.875 | 0.875 | +0.005 (+0.57%) | 764,000 |
2 Mar 2023 | CNY | 0.869 | 0.872 | 0.869 | 0.87 | 0.87 | -0.001 (-0.11%) | 1,364,600 |
1 Mar 2023 | CNY | 0.857 | 0.873 | 0.856 | 0.871 | 0.871 | +0.015 (+1.75%) | 5,223,400 |
28 Feb 2023 | CNY | 0.862 | 0.862 | 0.856 | 0.856 | 0.856 | +0.002 (+0.23%) | 834,500 |
27 Feb 2023 | CNY | 0.854 | 0.858 | 0.854 | 0.854 | 0.854 | -0.003 (-0.35%) | 1,388,900 |
24 Feb 2023 | CNY | 0.862 | 0.862 | 0.857 | 0.857 | 0.857 | -0.008 (-0.92%) | 1,700 |
23 Feb 2023 | CNY | 0.869 | 0.869 | 0.864 | 0.865 | 0.865 | -0.002 (-0.23%) | 311,000 |
22 Feb 2023 | CNY | 0.869 | 0.87 | 0.867 | 0.867 | 0.867 | -0.006 (-0.69%) | 1,713,700 |
21 Feb 2023 | CNY | 0.876 | 0.877 | 0.87 | 0.873 | 0.873 | -0.004 (-0.46%) | 2,392,400 |
20 Feb 2023 | CNY | 0.862 | 0.878 | 0.862 | 0.877 | 0.877 | +0.018 (+2.10%) | 2,435,600 |