Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Feb 2023 | CNY | 0.869 | 0.872 | 0.859 | 0.859 | 0.859 | -0.01 (-1.15%) | 2,425,100 |
16 Feb 2023 | CNY | 0.874 | 0.881 | 0.866 | 0.869 | 0.869 | +0.001 (+0.12%) | 2,467,000 |
15 Feb 2023 | CNY | 0.909 | 0.909 | 0.868 | 0.868 | 0.868 | -0.007 (-0.80%) | 2,056,300 |
14 Feb 2023 | CNY | 0.875 | 0.876 | 0.872 | 0.875 | 0.875 | -0.002 (-0.23%) | 2,765,400 |
13 Feb 2023 | CNY | 0.868 | 0.878 | 0.868 | 0.877 | 0.877 | +0.009 (+1.04%) | 3,473,600 |
10 Feb 2023 | CNY | 0.876 | 0.876 | 0.868 | 0.868 | 0.868 | -0.01 (-1.14%) | 2,098,300 |
9 Feb 2023 | CNY | 0.869 | 0.878 | 0.869 | 0.878 | 0.878 | +0.011 (+1.27%) | 3,175,100 |
8 Feb 2023 | CNY | 0.872 | 0.872 | 0.867 | 0.867 | 0.867 | -0.003 (-0.34%) | 3,268,100 |
7 Feb 2023 | CNY | 0.87 | 0.875 | 0.87 | 0.87 | 0.87 | +0.002 (+0.23%) | 3,353,000 |
6 Feb 2023 | CNY | 0.877 | 0.877 | 0.863 | 0.868 | 0.868 | -0.01 (-1.14%) | 1,678,400 |
3 Feb 2023 | CNY | 0.88 | 0.88 | 0.873 | 0.878 | 0.878 | -0.01 (-1.13%) | 1,259,700 |
2 Feb 2023 | CNY | 0.887 | 0.893 | 0.887 | 0.888 | 0.888 | 0.0 (0.0%) | 2,107,600 |
1 Feb 2023 | CNY | 0.884 | 0.889 | 0.884 | 0.888 | 0.888 | +0.007 (+0.79%) | 35,300 |
31 Jan 2023 | CNY | 0.893 | 0.896 | 0.88 | 0.881 | 0.881 | -0.012 (-1.34%) | 94,800 |
30 Jan 2023 | CNY | 0.893 | 0.904 | 0.893 | 0.893 | 0.893 | +0.008 (+0.90%) | 1,501,100 |
20 Jan 2023 | CNY | 0.885 | 0.888 | 0.884 | 0.885 | 0.885 | +0.008 (+0.91%) | 1,007,700 |
19 Jan 2023 | CNY | 0.875 | 0.877 | 0.871 | 0.877 | 0.877 | +0.003 (+0.34%) | 1,864,000 |
18 Jan 2023 | CNY | 0.874 | 0.877 | 0.873 | 0.874 | 0.874 | +0.001 (+0.11%) | 1,981,100 |
17 Jan 2023 | CNY | 0.874 | 0.874 | 0.87 | 0.873 | 0.873 | -0.001 (-0.11%) | 8,626,200 |
16 Jan 2023 | CNY | 0.87 | 0.877 | 0.87 | 0.874 | 0.874 | +0.006 (+0.69%) | 1,664,800 |
13 Jan 2023 | CNY | 0.86 | 0.868 | 0.86 | 0.868 | 0.868 | +0.012 (+1.40%) | 2,863,000 |
12 Jan 2023 | CNY | 0.865 | 0.865 | 0.856 | 0.856 | 0.856 | -0.009 (-1.04%) | 1,242,200 |
11 Jan 2023 | CNY | 0.861 | 0.867 | 0.861 | 0.865 | 0.865 | +0.005 (+0.58%) | 1,212,500 |
10 Jan 2023 | CNY | 0.859 | 0.86 | 0.854 | 0.86 | 0.86 | +0.001 (+0.12%) | 3,179,500 |
9 Jan 2023 | CNY | 0.858 | 0.86 | 0.856 | 0.859 | 0.859 | +0.007 (+0.82%) | 335,100 |
6 Jan 2023 | CNY | 0.855 | 0.855 | 0.851 | 0.852 | 0.852 | 0.0 (0.0%) | 850,600 |
5 Jan 2023 | CNY | 0.845 | 0.856 | 0.845 | 0.852 | 0.852 | +0.015 (+1.79%) | 329,500 |
4 Jan 2023 | CNY | 0.833 | 0.841 | 0.833 | 0.837 | 0.837 | +0.004 (+0.48%) | 2,739,500 |