Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | CNY | 0.909 | 0.936 | 0.903 | 0.915 | 0.915 | +0.003 (+0.33%) | 5,868,800 |
15 Feb 2023 | CNY | 0.899 | 0.915 | 0.894 | 0.912 | 0.912 | +0.019 (+2.13%) | 3,934,300 |
14 Feb 2023 | CNY | 0.903 | 0.907 | 0.891 | 0.893 | 0.893 | -0.008 (-0.89%) | 4,746,500 |
13 Feb 2023 | CNY | 0.888 | 0.901 | 0.886 | 0.901 | 0.901 | +0.01 (+1.12%) | 4,732,500 |
10 Feb 2023 | CNY | 0.912 | 0.912 | 0.885 | 0.891 | 0.891 | -0.02 (-2.20%) | 5,814,200 |
9 Feb 2023 | CNY | 0.872 | 0.912 | 0.869 | 0.911 | 0.911 | +0.031 (+3.52%) | 6,502,700 |
8 Feb 2023 | CNY | 0.885 | 0.889 | 0.877 | 0.88 | 0.88 | -0.006 (-0.68%) | 6,027,400 |
7 Feb 2023 | CNY | 0.888 | 0.893 | 0.882 | 0.886 | 0.886 | -0.007 (-0.78%) | 5,650,100 |
6 Feb 2023 | CNY | 0.897 | 0.907 | 0.885 | 0.893 | 0.893 | -0.002 (-0.22%) | 7,213,300 |
3 Feb 2023 | CNY | 0.88 | 0.9 | 0.873 | 0.895 | 0.895 | +0.015 (+1.70%) | 6,631,900 |
2 Feb 2023 | CNY | 0.875 | 0.893 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 5,633,800 |
1 Feb 2023 | CNY | 0.861 | 0.875 | 0.857 | 0.875 | 0.875 | +0.019 (+2.22%) | 10,295,600 |
31 Jan 2023 | CNY | 0.86 | 0.873 | 0.85 | 0.856 | 0.856 | -0.02 (-2.28%) | 10,631,200 |
30 Jan 2023 | CNY | 0.901 | 0.943 | 0.874 | 0.876 | 0.876 | +0.003 (+0.34%) | 5,945,300 |
20 Jan 2023 | CNY | 0.865 | 0.876 | 0.865 | 0.873 | 0.873 | +0.013 (+1.51%) | 5,143,900 |
19 Jan 2023 | CNY | 0.854 | 0.863 | 0.845 | 0.86 | 0.86 | +0.007 (+0.82%) | 5,382,300 |
18 Jan 2023 | CNY | 0.83 | 0.855 | 0.829 | 0.853 | 0.853 | +0.03 (+3.65%) | 11,409,400 |
17 Jan 2023 | CNY | 0.828 | 0.833 | 0.822 | 0.823 | 0.823 | -0.003 (-0.36%) | 4,864,300 |
16 Jan 2023 | CNY | 0.824 | 0.835 | 0.824 | 0.826 | 0.826 | +0.007 (+0.85%) | 6,257,700 |
13 Jan 2023 | CNY | 0.814 | 0.819 | 0.808 | 0.819 | 0.819 | +0.005 (+0.61%) | 5,406,300 |
12 Jan 2023 | CNY | 0.815 | 0.826 | 0.81 | 0.814 | 0.814 | -0.006 (-0.73%) | 5,243,300 |
11 Jan 2023 | CNY | 0.837 | 0.837 | 0.819 | 0.82 | 0.82 | -0.012 (-1.44%) | 4,982,200 |
10 Jan 2023 | CNY | 0.829 | 0.834 | 0.825 | 0.832 | 0.832 | -0.002 (-0.24%) | 5,210,700 |
9 Jan 2023 | CNY | 0.825 | 0.836 | 0.825 | 0.834 | 0.834 | +0.004 (+0.48%) | 5,865,000 |
6 Jan 2023 | CNY | 0.833 | 0.837 | 0.826 | 0.83 | 0.83 | -0.008 (-0.95%) | 7,757,500 |
5 Jan 2023 | CNY | 0.845 | 0.86 | 0.83 | 0.838 | 0.838 | +0.003 (+0.36%) | 5,845,500 |
4 Jan 2023 | CNY | 0.816 | 0.835 | 0.816 | 0.835 | 0.835 | +0.02 (+2.45%) | 5,919,300 |
3 Jan 2023 | CNY | 0.774 | 0.816 | 0.774 | 0.815 | 0.815 | +0.041 (+5.30%) | 4,898,700 |
30 Dec 2022 | CNY | 0.775 | 0.783 | 0.774 | 0.774 | 0.774 | +0.005 (+0.65%) | 1,766,800 |
29 Dec 2022 | CNY | 0.76 | 0.773 | 0.759 | 0.769 | 0.769 | +0.012 (+1.59%) | 6,654,900 |