Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 0.724 | 0.731 | 0.713 | 0.73 | 0.73 | +0.01 (+1.39%) | 15,279,700 |
17 Feb 2023 | CNY | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 14,822,000 |
16 Feb 2023 | CNY | 0.73 | 0.735 | 0.716 | 0.72 | 0.72 | -0.01 (-1.37%) | 14,637,200 |
15 Feb 2023 | CNY | 0.741 | 0.742 | 0.729 | 0.73 | 0.73 | -0.015 (-2.01%) | 14,778,900 |
14 Feb 2023 | CNY | 0.754 | 0.754 | 0.738 | 0.745 | 0.745 | -0.004 (-0.53%) | 12,382,900 |
13 Feb 2023 | CNY | 0.738 | 0.757 | 0.738 | 0.749 | 0.749 | +0.004 (+0.54%) | 18,474,100 |
10 Feb 2023 | CNY | 0.751 | 0.751 | 0.737 | 0.745 | 0.745 | -0.006 (-0.80%) | 16,152,200 |
9 Feb 2023 | CNY | 0.749 | 0.752 | 0.745 | 0.751 | 0.751 | +0.006 (+0.81%) | 16,308,100 |
8 Feb 2023 | CNY | 0.747 | 0.755 | 0.745 | 0.745 | 0.745 | +0.002 (+0.27%) | 16,856,100 |
7 Feb 2023 | CNY | 0.746 | 0.756 | 0.739 | 0.743 | 0.743 | -0.002 (-0.27%) | 15,289,500 |
6 Feb 2023 | CNY | 0.759 | 0.759 | 0.738 | 0.745 | 0.745 | -0.021 (-2.74%) | 27,940,100 |
3 Feb 2023 | CNY | 0.77 | 0.776 | 0.755 | 0.766 | 0.766 | -0.003 (-0.39%) | 13,149,500 |
2 Feb 2023 | CNY | 0.754 | 0.78 | 0.754 | 0.769 | 0.769 | +0.013 (+1.72%) | 15,924,900 |
1 Feb 2023 | CNY | 0.749 | 0.759 | 0.74 | 0.756 | 0.756 | +0.006 (+0.80%) | 13,479,800 |
31 Jan 2023 | CNY | 0.765 | 0.769 | 0.75 | 0.75 | 0.75 | -0.023 (-2.98%) | 14,693,800 |
30 Jan 2023 | CNY | 0.787 | 0.789 | 0.769 | 0.773 | 0.773 | -0.014 (-1.78%) | 16,697,100 |
20 Jan 2023 | CNY | 0.793 | 0.795 | 0.785 | 0.787 | 0.787 | -0.004 (-0.51%) | 4,680,700 |
19 Jan 2023 | CNY | 0.765 | 0.792 | 0.765 | 0.791 | 0.791 | +0.022 (+2.86%) | 10,146,200 |
18 Jan 2023 | CNY | 0.778 | 0.779 | 0.765 | 0.769 | 0.769 | -0.008 (-1.03%) | 9,145,900 |
17 Jan 2023 | CNY | 0.787 | 0.787 | 0.773 | 0.777 | 0.777 | -0.009 (-1.15%) | 9,512,000 |
16 Jan 2023 | CNY | 0.768 | 0.802 | 0.76 | 0.786 | 0.786 | +0.019 (+2.48%) | 18,858,400 |
13 Jan 2023 | CNY | 0.743 | 0.778 | 0.743 | 0.767 | 0.767 | +0.024 (+3.23%) | 22,289,000 |
12 Jan 2023 | CNY | 0.749 | 0.753 | 0.741 | 0.743 | 0.743 | -0.003 (-0.40%) | 16,070,400 |
11 Jan 2023 | CNY | 0.742 | 0.757 | 0.742 | 0.746 | 0.746 | +0.005 (+0.67%) | 21,276,300 |
10 Jan 2023 | CNY | 0.734 | 0.743 | 0.733 | 0.741 | 0.741 | +0.004 (+0.54%) | 10,579,100 |
9 Jan 2023 | CNY | 0.734 | 0.738 | 0.729 | 0.737 | 0.737 | +0.009 (+1.24%) | 13,043,500 |
6 Jan 2023 | CNY | 0.735 | 0.735 | 0.726 | 0.728 | 0.728 | -0.007 (-0.95%) | 10,775,600 |
5 Jan 2023 | CNY | 0.719 | 0.74 | 0.719 | 0.735 | 0.735 | +0.019 (+2.65%) | 7,868,400 |
4 Jan 2023 | CNY | 0.703 | 0.718 | 0.703 | 0.716 | 0.716 | +0.013 (+1.85%) | 4,816,800 |
3 Jan 2023 | CNY | 0.693 | 0.707 | 0.69 | 0.703 | 0.703 | +0.005 (+0.72%) | 3,195,800 |