Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 1.027 | 1.049 | 1.027 | 1.045 | 1.045 | +0.018 (+1.75%) | 3,050,700 |
7 Apr 2023 | CNY | 1.009 | 1.027 | 1.009 | 1.027 | 1.027 | +0.022 (+2.19%) | 2,277,500 |
6 Apr 2023 | CNY | 0.993 | 1.005 | 0.99 | 1.005 | 1.005 | +0.01 (+1.01%) | 817,400 |
4 Apr 2023 | CNY | 0.991 | 0.995 | 0.978 | 0.995 | 0.995 | +0.004 (+0.40%) | 2,890,500 |
3 Apr 2023 | CNY | 1 | 1 | 0.986 | 0.991 | 0.991 | -0.015 (-1.49%) | 4,102,400 |
31 Mar 2023 | CNY | 1.006 | 1.006 | 1.006 | 1.006 | 1.006 | -0.002 (-0.20%) | 1,371,900 |
30 Mar 2023 | CNY | 1.008 | 1.01 | 1.002 | 1.008 | 1.008 | +0.003 (+0.30%) | 2,435,400 |
29 Mar 2023 | CNY | 1.015 | 1.015 | 1.005 | 1.005 | 1.005 | -0.008 (-0.79%) | 555,300 |
28 Mar 2023 | CNY | 1.018 | 1.019 | 1.011 | 1.013 | 1.013 | -0.003 (-0.30%) | 1,905,800 |
27 Mar 2023 | CNY | 1.002 | 1.022 | 0.995 | 1.016 | 1.016 | +0.012 (+1.20%) | 2,682,300 |
24 Mar 2023 | CNY | 1.014 | 1.022 | 1.003 | 1.004 | 1.004 | -0.012 (-1.18%) | 797,900 |
23 Mar 2023 | CNY | 1.017 | 1.017 | 1.006 | 1.016 | 1.016 | -0.008 (-0.78%) | 2,722,000 |
22 Mar 2023 | CNY | 1.02 | 1.028 | 1.017 | 1.024 | 1.024 | +0.01 (+0.99%) | 5,410,100 |
21 Mar 2023 | CNY | 0.982 | 1.014 | 0.982 | 1.014 | 1.014 | +0.041 (+4.21%) | 3,839,200 |
20 Mar 2023 | CNY | 1.005 | 1.005 | 0.972 | 0.973 | 0.973 | -0.023 (-2.31%) | 5,056,600 |
17 Mar 2023 | CNY | 1.014 | 1.018 | 0.994 | 0.996 | 0.996 | -0.018 (-1.78%) | 4,829,400 |
16 Mar 2023 | CNY | 1.022 | 1.032 | 1.013 | 1.014 | 1.014 | -0.011 (-1.07%) | 8,653,900 |
15 Mar 2023 | CNY | 1.03 | 1.037 | 1.021 | 1.025 | 1.025 | +0.005 (+0.49%) | 4,667,700 |
14 Mar 2023 | CNY | 1.029 | 1.034 | 1.02 | 1.02 | 1.02 | +0.001 (+0.10%) | 4,135,200 |
13 Mar 2023 | CNY | 1.023 | 1.025 | 1.017 | 1.019 | 1.019 | -0.007 (-0.68%) | 2,851,800 |
10 Mar 2023 | CNY | 1.028 | 1.03 | 1.014 | 1.026 | 1.026 | -0.011 (-1.06%) | 6,252,700 |
9 Mar 2023 | CNY | 1.033 | 1.041 | 1.029 | 1.037 | 1.037 | +0.003 (+0.29%) | 2,375,100 |
8 Mar 2023 | CNY | 1.044 | 1.044 | 1.028 | 1.034 | 1.034 | -0.01 (-0.96%) | 409,200 |
7 Mar 2023 | CNY | 1.067 | 1.067 | 1.043 | 1.044 | 1.044 | -0.023 (-2.16%) | 2,867,800 |
6 Mar 2023 | CNY | 1.061 | 1.067 | 1.06 | 1.067 | 1.067 | +0.001 (+0.09%) | 71,000 |
3 Mar 2023 | CNY | 1.058 | 1.077 | 1.058 | 1.066 | 1.066 | +0.008 (+0.76%) | 1,352,100 |
2 Mar 2023 | CNY | 1.069 | 1.069 | 1.058 | 1.058 | 1.058 | -0.013 (-1.21%) | 737,700 |
1 Mar 2023 | CNY | 1.056 | 1.071 | 1.05 | 1.071 | 1.071 | +0.015 (+1.42%) | 2,507,500 |
28 Feb 2023 | CNY | 1.053 | 1.06 | 1.047 | 1.056 | 1.056 | +0.012 (+1.15%) | 1,780,900 |
27 Feb 2023 | CNY | 1.049 | 1.051 | 1.042 | 1.044 | 1.044 | -0.015 (-1.42%) | 3,631,400 |