Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 1.238 | 1.284 | 1.238 | 1.281 | 1.281 | +0.041 (+3.31%) | 45,382,919 |
30 Mar 2023 | CNY | 1.239 | 1.243 | 1.224 | 1.24 | 1.24 | -0.004 (-0.32%) | 37,476,610 |
29 Mar 2023 | CNY | 1.235 | 1.262 | 1.225 | 1.244 | 1.244 | +0.009 (+0.73%) | 32,773,200 |
28 Mar 2023 | CNY | 1.206 | 1.242 | 1.204 | 1.235 | 1.235 | +0.031 (+2.57%) | 49,372,800 |
27 Mar 2023 | CNY | 1.196 | 1.214 | 1.193 | 1.204 | 1.204 | -0.003 (-0.25%) | 23,184,746 |
24 Mar 2023 | CNY | 1.239 | 1.247 | 1.199 | 1.207 | 1.207 | -0.029 (-2.35%) | 50,287,646 |
23 Mar 2023 | CNY | 1.225 | 1.245 | 1.218 | 1.236 | 1.236 | +0.002 (+0.16%) | 25,988,100 |
22 Mar 2023 | CNY | 1.234 | 1.248 | 1.228 | 1.234 | 1.234 | -0.001 (-0.08%) | 29,706,300 |
21 Mar 2023 | CNY | 1.232 | 1.241 | 1.226 | 1.235 | 1.235 | +0.004 (+0.32%) | 24,996,100 |
20 Mar 2023 | CNY | 1.267 | 1.267 | 1.223 | 1.231 | 1.231 | -0.036 (-2.84%) | 45,103,700 |
17 Mar 2023 | CNY | 1.283 | 1.293 | 1.26 | 1.267 | 1.267 | -0.022 (-1.71%) | 75,913,100 |
16 Mar 2023 | CNY | 1.263 | 1.308 | 1.263 | 1.289 | 1.289 | +0.014 (+1.10%) | 45,489,800 |
15 Mar 2023 | CNY | 1.247 | 1.284 | 1.247 | 1.275 | 1.275 | +0.028 (+2.25%) | 26,107,600 |
14 Mar 2023 | CNY | 1.268 | 1.277 | 1.242 | 1.247 | 1.247 | -0.02 (-1.58%) | 20,165,500 |
13 Mar 2023 | CNY | 1.235 | 1.268 | 1.222 | 1.267 | 1.267 | +0.035 (+2.84%) | 56,482,600 |
10 Mar 2023 | CNY | 1.241 | 1.241 | 1.227 | 1.232 | 1.232 | -0.015 (-1.20%) | 19,246,600 |
9 Mar 2023 | CNY | 1.243 | 1.255 | 1.236 | 1.247 | 1.247 | +0.003 (+0.24%) | 23,749,900 |
8 Mar 2023 | CNY | 1.239 | 1.25 | 1.235 | 1.244 | 1.244 | 0.0 (0.0%) | 15,161,810 |
7 Mar 2023 | CNY | 1.268 | 1.28 | 1.242 | 1.244 | 1.244 | -0.027 (-2.12%) | 43,169,300 |
6 Mar 2023 | CNY | 1.252 | 1.281 | 1.242 | 1.271 | 1.271 | +0.019 (+1.52%) | 48,730,700 |
3 Mar 2023 | CNY | 1.259 | 1.262 | 1.245 | 1.252 | 1.252 | -0.003 (-0.24%) | 18,818,900 |
2 Mar 2023 | CNY | 1.27 | 1.27 | 1.254 | 1.255 | 1.255 | -0.017 (-1.34%) | 31,318,200 |
1 Mar 2023 | CNY | 1.267 | 1.284 | 1.248 | 1.272 | 1.272 | +0.006 (+0.47%) | 49,890,300 |
28 Feb 2023 | CNY | 1.223 | 1.267 | 1.223 | 1.266 | 1.266 | +0.036 (+2.93%) | 43,968,400 |
27 Feb 2023 | CNY | 1.236 | 1.248 | 1.226 | 1.23 | 1.23 | -0.009 (-0.73%) | 46,433,800 |
24 Feb 2023 | CNY | 1.241 | 1.25 | 1.233 | 1.239 | 1.239 | -0.007 (-0.56%) | 22,305,100 |
23 Feb 2023 | CNY | 1.255 | 1.26 | 1.241 | 1.246 | 1.246 | -0.013 (-1.03%) | 36,729,200 |
22 Feb 2023 | CNY | 1.251 | 1.268 | 1.247 | 1.259 | 1.259 | 0.0 (0.0%) | 44,805,100 |
21 Feb 2023 | CNY | 1.249 | 1.267 | 1.243 | 1.259 | 1.259 | +0.003 (+0.24%) | 32,162,300 |
20 Feb 2023 | CNY | 1.26 | 1.265 | 1.221 | 1.256 | 1.256 | -0.001 (-0.08%) | 37,983,900 |