Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 0.779 | 0.784 | 0.774 | 0.78 | 0.78 | +0.002 (+0.26%) | 5,352,200 |
20 Feb 2023 | CNY | 0.772 | 0.778 | 0.764 | 0.778 | 0.778 | +0.002 (+0.26%) | 6,792,900 |
17 Feb 2023 | CNY | 0.795 | 0.795 | 0.776 | 0.776 | 0.776 | -0.02 (-2.51%) | 5,713,100 |
16 Feb 2023 | CNY | 0.806 | 0.813 | 0.79 | 0.796 | 0.796 | -0.01 (-1.24%) | 6,652,700 |
15 Feb 2023 | CNY | 0.811 | 0.815 | 0.806 | 0.806 | 0.806 | -0.004 (-0.49%) | 6,727,400 |
14 Feb 2023 | CNY | 0.812 | 0.815 | 0.806 | 0.81 | 0.81 | -0.002 (-0.25%) | 4,366,200 |
13 Feb 2023 | CNY | 0.805 | 0.813 | 0.805 | 0.812 | 0.812 | +0.005 (+0.62%) | 6,315,700 |
10 Feb 2023 | CNY | 0.818 | 0.818 | 0.805 | 0.807 | 0.807 | -0.011 (-1.34%) | 2,803,000 |
9 Feb 2023 | CNY | 0.806 | 0.818 | 0.806 | 0.818 | 0.818 | +0.008 (+0.99%) | 5,902,100 |
8 Feb 2023 | CNY | 0.812 | 0.817 | 0.809 | 0.81 | 0.81 | -0.001 (-0.12%) | 8,580,900 |
7 Feb 2023 | CNY | 0.83 | 0.832 | 0.808 | 0.811 | 0.811 | -0.001 (-0.12%) | 6,823,400 |
6 Feb 2023 | CNY | 0.827 | 0.834 | 0.808 | 0.812 | 0.812 | -0.015 (-1.81%) | 8,202,200 |
3 Feb 2023 | CNY | 0.833 | 0.833 | 0.815 | 0.827 | 0.827 | -0.009 (-1.08%) | 6,357,500 |
2 Feb 2023 | CNY | 0.842 | 0.846 | 0.834 | 0.836 | 0.836 | -0.007 (-0.83%) | 4,534,098 |
1 Feb 2023 | CNY | 0.823 | 0.843 | 0.823 | 0.843 | 0.843 | +0.022 (+2.68%) | 4,652,200 |
31 Jan 2023 | CNY | 0.825 | 0.829 | 0.82 | 0.821 | 0.821 | -0.004 (-0.48%) | 3,845,000 |
30 Jan 2023 | CNY | 0.806 | 0.848 | 0.806 | 0.825 | 0.825 | +0.026 (+3.25%) | 6,340,700 |
20 Jan 2023 | CNY | 0.793 | 0.8 | 0.79 | 0.799 | 0.799 | +0.008 (+1.01%) | 5,901,900 |
19 Jan 2023 | CNY | 0.783 | 0.791 | 0.783 | 0.791 | 0.791 | +0.004 (+0.51%) | 5,857,800 |
18 Jan 2023 | CNY | 0.787 | 0.795 | 0.787 | 0.787 | 0.787 | 0.0 (0.0%) | 4,011,000 |
17 Jan 2023 | CNY | 0.785 | 0.792 | 0.782 | 0.787 | 0.787 | +0.003 (+0.38%) | 8,975,200 |
16 Jan 2023 | CNY | 0.778 | 0.788 | 0.775 | 0.784 | 0.784 | +0.006 (+0.77%) | 8,586,200 |
13 Jan 2023 | CNY | 0.777 | 0.791 | 0.771 | 0.778 | 0.778 | +0.001 (+0.13%) | 3,412,700 |
12 Jan 2023 | CNY | 0.765 | 0.788 | 0.765 | 0.777 | 0.777 | +0.011 (+1.44%) | 10,323,000 |
11 Jan 2023 | CNY | 0.773 | 0.776 | 0.766 | 0.766 | 0.766 | -0.009 (-1.16%) | 5,300,900 |
10 Jan 2023 | CNY | 0.763 | 0.78 | 0.759 | 0.775 | 0.775 | +0.011 (+1.44%) | 5,397,100 |
9 Jan 2023 | CNY | 0.764 | 0.773 | 0.763 | 0.764 | 0.764 | +0.003 (+0.39%) | 5,379,500 |
6 Jan 2023 | CNY | 0.757 | 0.77 | 0.749 | 0.761 | 0.761 | +0.009 (+1.20%) | 8,804,400 |
5 Jan 2023 | CNY | 0.735 | 0.755 | 0.732 | 0.752 | 0.752 | +0.024 (+3.30%) | 6,052,500 |
4 Jan 2023 | CNY | 0.735 | 0.735 | 0.725 | 0.728 | 0.728 | -0.014 (-1.89%) | 10,291,000 |