Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 0.786 | 0.786 | 0.779 | 0.779 | 0.779 | -0.006 (-0.76%) | 412,000 |
16 Feb 2023 | CNY | 0.794 | 0.798 | 0.78 | 0.785 | 0.785 | -0.009 (-1.13%) | 2,341,000 |
15 Feb 2023 | CNY | 0.8 | 0.8 | 0.793 | 0.794 | 0.794 | -0.008 (-1.00%) | 28,500 |
14 Feb 2023 | CNY | 0.803 | 0.803 | 0.796 | 0.802 | 0.802 | -0.001 (-0.12%) | 422,300 |
13 Feb 2023 | CNY | 0.798 | 0.803 | 0.798 | 0.803 | 0.803 | +0.006 (+0.75%) | 817,200 |
10 Feb 2023 | CNY | 0.801 | 0.802 | 0.796 | 0.797 | 0.797 | -0.004 (-0.50%) | 529,200 |
9 Feb 2023 | CNY | 0.793 | 0.801 | 0.793 | 0.801 | 0.801 | +0.007 (+0.88%) | 3,043,400 |
8 Feb 2023 | CNY | 0.797 | 0.798 | 0.794 | 0.794 | 0.794 | +0.001 (+0.13%) | 995,400 |
7 Feb 2023 | CNY | 0.79 | 0.795 | 0.79 | 0.793 | 0.793 | +0.003 (+0.38%) | 692,800 |
6 Feb 2023 | CNY | 0.789 | 0.794 | 0.789 | 0.79 | 0.79 | -0.004 (-0.50%) | 4,093,000 |
3 Feb 2023 | CNY | 0.801 | 0.801 | 0.794 | 0.794 | 0.794 | -0.009 (-1.12%) | 412,600 |
2 Feb 2023 | CNY | 0.803 | 0.807 | 0.802 | 0.803 | 0.803 | 0.0 (0.0%) | 3,491,600 |
1 Feb 2023 | CNY | 0.795 | 0.804 | 0.794 | 0.803 | 0.803 | +0.01 (+1.26%) | 4,606,900 |
31 Jan 2023 | CNY | 0.795 | 0.796 | 0.792 | 0.793 | 0.793 | -0.003 (-0.38%) | 2,909,100 |
30 Jan 2023 | CNY | 0.799 | 0.807 | 0.796 | 0.796 | 0.796 | +0.004 (+0.51%) | 4,857,200 |
20 Jan 2023 | CNY | 0.789 | 0.793 | 0.788 | 0.792 | 0.792 | +0.007 (+0.89%) | 5,918,400 |
19 Jan 2023 | CNY | 0.779 | 0.785 | 0.778 | 0.785 | 0.785 | +0.004 (+0.51%) | 2,362,600 |
18 Jan 2023 | CNY | 0.781 | 0.782 | 0.779 | 0.781 | 0.781 | 0.0 (0.0%) | 3,726,100 |
17 Jan 2023 | CNY | 0.784 | 0.785 | 0.779 | 0.781 | 0.781 | -0.001 (-0.13%) | 2,115,200 |
16 Jan 2023 | CNY | 0.772 | 0.788 | 0.772 | 0.782 | 0.782 | +0.011 (+1.43%) | 3,374,700 |
13 Jan 2023 | CNY | 0.77 | 0.772 | 0.768 | 0.771 | 0.771 | +0.004 (+0.52%) | 792,200 |
12 Jan 2023 | CNY | 0.772 | 0.773 | 0.767 | 0.767 | 0.767 | -0.007 (-0.90%) | 69,800 |
11 Jan 2023 | CNY | 0.773 | 0.775 | 0.773 | 0.774 | 0.774 | +0.002 (+0.26%) | 401,200 |
10 Jan 2023 | CNY | 0.771 | 0.772 | 0.771 | 0.772 | 0.772 | -0.001 (-0.13%) | 965,300 |
9 Jan 2023 | CNY | 0.774 | 0.775 | 0.771 | 0.773 | 0.773 | +0.001 (+0.13%) | 873,600 |
6 Jan 2023 | CNY | 0.772 | 0.774 | 0.771 | 0.772 | 0.772 | +0.005 (+0.65%) | 6,856,500 |
5 Jan 2023 | CNY | 0.762 | 0.769 | 0.762 | 0.767 | 0.767 | +0.01 (+1.32%) | 9,271,400 |
4 Jan 2023 | CNY | 0.763 | 0.763 | 0.755 | 0.757 | 0.757 | +0.001 (+0.13%) | 1,503,500 |
3 Jan 2023 | CNY | 0.75 | 0.757 | 0.748 | 0.756 | 0.756 | +0.006 (+0.80%) | 2,201,200 |
30 Dec 2022 | CNY | 0.748 | 0.751 | 0.748 | 0.75 | 0.75 | +0.005 (+0.67%) | 2,078,000 |