Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 0.801 | 0.802 | 0.787 | 0.795 | 0.795 | -0.006 (-0.75%) | 15,871,700 |
20 Feb 2023 | CNY | 0.786 | 0.801 | 0.776 | 0.801 | 0.801 | +0.026 (+3.35%) | 14,399,800 |
17 Feb 2023 | CNY | 0.797 | 0.798 | 0.774 | 0.775 | 0.775 | -0.026 (-3.25%) | 13,653,200 |
16 Feb 2023 | CNY | 0.799 | 0.823 | 0.798 | 0.801 | 0.801 | +0.003 (+0.38%) | 21,197,000 |
15 Feb 2023 | CNY | 0.791 | 0.799 | 0.788 | 0.798 | 0.798 | +0.004 (+0.50%) | 11,905,800 |
14 Feb 2023 | CNY | 0.796 | 0.799 | 0.791 | 0.794 | 0.794 | -0.005 (-0.63%) | 6,491,500 |
13 Feb 2023 | CNY | 0.786 | 0.799 | 0.783 | 0.799 | 0.799 | +0.008 (+1.01%) | 14,083,100 |
10 Feb 2023 | CNY | 0.802 | 0.802 | 0.788 | 0.791 | 0.791 | -0.011 (-1.37%) | 11,776,500 |
9 Feb 2023 | CNY | 0.776 | 0.802 | 0.775 | 0.802 | 0.802 | +0.02 (+2.56%) | 12,997,800 |
8 Feb 2023 | CNY | 0.792 | 0.792 | 0.78 | 0.782 | 0.782 | -0.009 (-1.14%) | 12,819,300 |
7 Feb 2023 | CNY | 0.796 | 0.796 | 0.787 | 0.791 | 0.791 | +0.002 (+0.25%) | 13,346,900 |
6 Feb 2023 | CNY | 0.808 | 0.808 | 0.785 | 0.789 | 0.789 | -0.017 (-2.11%) | 9,976,800 |
3 Feb 2023 | CNY | 0.805 | 0.806 | 0.791 | 0.806 | 0.806 | +0.001 (+0.12%) | 13,470,500 |
2 Feb 2023 | CNY | 0.803 | 0.812 | 0.803 | 0.805 | 0.805 | +0.004 (+0.50%) | 18,693,200 |
1 Feb 2023 | CNY | 0.788 | 0.801 | 0.788 | 0.801 | 0.801 | +0.019 (+2.43%) | 17,663,900 |
31 Jan 2023 | CNY | 0.795 | 0.795 | 0.781 | 0.782 | 0.782 | -0.014 (-1.76%) | 17,153,900 |
30 Jan 2023 | CNY | 0.786 | 0.81 | 0.786 | 0.796 | 0.796 | +0.012 (+1.53%) | 7,237,000 |
20 Jan 2023 | CNY | 0.774 | 0.785 | 0.774 | 0.784 | 0.784 | +0.011 (+1.42%) | 11,868,600 |
19 Jan 2023 | CNY | 0.764 | 0.773 | 0.761 | 0.773 | 0.773 | +0.008 (+1.05%) | 15,051,700 |
18 Jan 2023 | CNY | 0.764 | 0.767 | 0.76 | 0.765 | 0.765 | +0.001 (+0.13%) | 16,131,800 |
17 Jan 2023 | CNY | 0.755 | 0.768 | 0.755 | 0.764 | 0.764 | +0.01 (+1.33%) | 17,545,300 |
16 Jan 2023 | CNY | 0.75 | 0.762 | 0.75 | 0.754 | 0.754 | +0.006 (+0.80%) | 15,028,300 |
13 Jan 2023 | CNY | 0.744 | 0.748 | 0.743 | 0.748 | 0.748 | +0.004 (+0.54%) | 14,286,700 |
12 Jan 2023 | CNY | 0.751 | 0.754 | 0.742 | 0.744 | 0.744 | -0.004 (-0.53%) | 23,165,800 |
11 Jan 2023 | CNY | 0.758 | 0.758 | 0.748 | 0.748 | 0.748 | -0.006 (-0.80%) | 17,415,900 |
10 Jan 2023 | CNY | 0.749 | 0.754 | 0.749 | 0.754 | 0.754 | +0.003 (+0.40%) | 15,370,200 |
9 Jan 2023 | CNY | 0.749 | 0.756 | 0.749 | 0.751 | 0.751 | +0.003 (+0.40%) | 22,799,600 |
6 Jan 2023 | CNY | 0.758 | 0.76 | 0.746 | 0.748 | 0.748 | -0.013 (-1.71%) | 14,815,500 |
5 Jan 2023 | CNY | 0.754 | 0.764 | 0.754 | 0.761 | 0.761 | +0.013 (+1.74%) | 14,521,400 |
4 Jan 2023 | CNY | 0.746 | 0.75 | 0.743 | 0.748 | 0.748 | +0.002 (+0.27%) | 13,774,900 |