Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 0.779 | 0.805 | 0.773 | 0.803 | 0.803 | +0.023 (+2.95%) | 130,742,600 |
30 Mar 2023 | CNY | 0.776 | 0.785 | 0.768 | 0.78 | 0.78 | +0.002 (+0.26%) | 105,285,600 |
29 Mar 2023 | CNY | 0.759 | 0.796 | 0.756 | 0.778 | 0.778 | +0.016 (+2.10%) | 115,445,900 |
28 Mar 2023 | CNY | 0.778 | 0.781 | 0.76 | 0.762 | 0.762 | -0.017 (-2.18%) | 72,989,800 |
27 Mar 2023 | CNY | 0.78 | 0.796 | 0.769 | 0.779 | 0.779 | -0.001 (-0.13%) | 147,124,215 |
24 Mar 2023 | CNY | 0.768 | 0.781 | 0.76 | 0.78 | 0.78 | +0.013 (+1.69%) | 114,489,100 |
23 Mar 2023 | CNY | 0.73 | 0.768 | 0.73 | 0.767 | 0.767 | +0.03 (+4.07%) | 165,292,241 |
22 Mar 2023 | CNY | 0.737 | 0.741 | 0.732 | 0.737 | 0.737 | -0.001 (-0.14%) | 109,454,500 |
21 Mar 2023 | CNY | 0.734 | 0.741 | 0.732 | 0.738 | 0.738 | +0.002 (+0.27%) | 56,000,600 |
20 Mar 2023 | CNY | 0.739 | 0.751 | 0.736 | 0.736 | 0.736 | -0.002 (-0.27%) | 98,274,000 |
17 Mar 2023 | CNY | 0.73 | 0.744 | 0.727 | 0.738 | 0.738 | +0.019 (+2.64%) | 118,688,700 |
16 Mar 2023 | CNY | 0.726 | 0.729 | 0.717 | 0.719 | 0.719 | -0.01 (-1.37%) | 48,118,900 |
15 Mar 2023 | CNY | 0.734 | 0.741 | 0.726 | 0.729 | 0.729 | -0.002 (-0.27%) | 73,845,200 |
14 Mar 2023 | CNY | 0.727 | 0.734 | 0.716 | 0.731 | 0.731 | +0.003 (+0.41%) | 65,848,132 |
13 Mar 2023 | CNY | 0.714 | 0.728 | 0.71 | 0.728 | 0.728 | +0.014 (+1.96%) | 72,606,200 |
10 Mar 2023 | CNY | 0.716 | 0.723 | 0.711 | 0.714 | 0.714 | -0.004 (-0.56%) | 58,068,300 |
9 Mar 2023 | CNY | 0.715 | 0.723 | 0.714 | 0.718 | 0.718 | +0.003 (+0.42%) | 51,243,700 |
8 Mar 2023 | CNY | 0.714 | 0.718 | 0.71 | 0.715 | 0.715 | +0.001 (+0.14%) | 65,480,200 |
7 Mar 2023 | CNY | 0.732 | 0.734 | 0.711 | 0.714 | 0.714 | -0.018 (-2.46%) | 77,075,026 |
6 Mar 2023 | CNY | 0.737 | 0.738 | 0.727 | 0.732 | 0.732 | -0.002 (-0.27%) | 54,571,300 |
3 Mar 2023 | CNY | 0.736 | 0.739 | 0.725 | 0.734 | 0.734 | +0.003 (+0.41%) | 77,444,300 |
2 Mar 2023 | CNY | 0.73 | 0.736 | 0.728 | 0.731 | 0.731 | +0.002 (+0.27%) | 96,625,100 |
1 Mar 2023 | CNY | 0.717 | 0.73 | 0.714 | 0.729 | 0.729 | +0.013 (+1.82%) | 85,268,900 |
28 Feb 2023 | CNY | 0.728 | 0.734 | 0.707 | 0.716 | 0.716 | +0.009 (+1.27%) | 114,913,800 |
27 Feb 2023 | CNY | 0.713 | 0.716 | 0.706 | 0.707 | 0.707 | -0.009 (-1.26%) | 23,989,900 |
24 Feb 2023 | CNY | 0.72 | 0.726 | 0.715 | 0.716 | 0.716 | -0.003 (-0.42%) | 24,144,800 |
23 Feb 2023 | CNY | 0.725 | 0.728 | 0.717 | 0.719 | 0.719 | -0.006 (-0.83%) | 28,694,000 |
22 Feb 2023 | CNY | 0.727 | 0.728 | 0.72 | 0.725 | 0.725 | -0.004 (-0.55%) | 23,473,200 |
21 Feb 2023 | CNY | 0.729 | 0.734 | 0.723 | 0.729 | 0.729 | 0.0 (0.0%) | 33,011,500 |
20 Feb 2023 | CNY | 0.709 | 0.73 | 0.709 | 0.729 | 0.729 | +0.017 (+2.39%) | 48,354,300 |