Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 0.856 | 0.856 | 0.846 | 0.848 | 0.848 | -0.008 (-0.93%) | 24,590,000 |
7 Apr 2023 | CNY | 0.847 | 0.858 | 0.847 | 0.856 | 0.856 | +0.007 (+0.82%) | 15,257,600 |
6 Apr 2023 | CNY | 0.847 | 0.852 | 0.846 | 0.849 | 0.849 | -0.004 (-0.47%) | 19,546,900 |
4 Apr 2023 | CNY | 0.854 | 0.854 | 0.845 | 0.853 | 0.853 | +0.002 (+0.24%) | 19,385,800 |
3 Apr 2023 | CNY | 0.842 | 0.852 | 0.842 | 0.851 | 0.851 | +0.008 (+0.95%) | 21,519,500 |
31 Mar 2023 | CNY | 0.84 | 0.843 | 0.838 | 0.843 | 0.843 | +0.006 (+0.72%) | 20,620,900 |
30 Mar 2023 | CNY | 0.832 | 0.838 | 0.827 | 0.837 | 0.837 | +0.005 (+0.60%) | 22,051,200 |
29 Mar 2023 | CNY | 0.824 | 0.834 | 0.824 | 0.832 | 0.832 | +0.007 (+0.85%) | 19,372,500 |
28 Mar 2023 | CNY | 0.826 | 0.828 | 0.823 | 0.825 | 0.825 | -0.003 (-0.36%) | 19,916,600 |
27 Mar 2023 | CNY | 0.827 | 0.831 | 0.822 | 0.828 | 0.828 | +0.001 (+0.12%) | 18,085,300 |
24 Mar 2023 | CNY | 0.834 | 0.834 | 0.826 | 0.827 | 0.827 | +0.001 (+0.12%) | 18,031,200 |
23 Mar 2023 | CNY | 0.817 | 0.827 | 0.815 | 0.826 | 0.826 | +0.009 (+1.10%) | 15,419,400 |
22 Mar 2023 | CNY | 0.817 | 0.821 | 0.814 | 0.817 | 0.817 | +0.001 (+0.12%) | 19,750,200 |
21 Mar 2023 | CNY | 0.805 | 0.816 | 0.804 | 0.816 | 0.816 | +0.014 (+1.75%) | 20,525,100 |
20 Mar 2023 | CNY | 0.802 | 0.808 | 0.8 | 0.802 | 0.802 | -0.003 (-0.37%) | 22,649,900 |
17 Mar 2023 | CNY | 0.803 | 0.815 | 0.802 | 0.805 | 0.805 | +0.001 (+0.12%) | 16,452,400 |
16 Mar 2023 | CNY | 0.806 | 0.813 | 0.803 | 0.804 | 0.804 | -0.005 (-0.62%) | 26,773,900 |
15 Mar 2023 | CNY | 0.817 | 0.821 | 0.809 | 0.809 | 0.809 | -0.005 (-0.61%) | 20,065,600 |
14 Mar 2023 | CNY | 0.817 | 0.817 | 0.805 | 0.814 | 0.814 | 0.0 (0.0%) | 17,412,000 |
13 Mar 2023 | CNY | 0.806 | 0.816 | 0.806 | 0.814 | 0.814 | +0.006 (+0.74%) | 22,467,800 |
10 Mar 2023 | CNY | 0.81 | 0.814 | 0.807 | 0.808 | 0.808 | -0.007 (-0.86%) | 18,272,400 |
9 Mar 2023 | CNY | 0.813 | 0.819 | 0.81 | 0.815 | 0.815 | -0.001 (-0.12%) | 21,850,500 |
8 Mar 2023 | CNY | 0.818 | 0.818 | 0.812 | 0.816 | 0.816 | -0.003 (-0.37%) | 19,761,400 |
7 Mar 2023 | CNY | 0.835 | 0.836 | 0.818 | 0.819 | 0.819 | -0.016 (-1.92%) | 25,807,200 |
6 Mar 2023 | CNY | 0.837 | 0.837 | 0.83 | 0.835 | 0.835 | -0.004 (-0.48%) | 25,005,100 |
3 Mar 2023 | CNY | 0.843 | 0.843 | 0.831 | 0.839 | 0.839 | +0.003 (+0.36%) | 23,634,200 |
2 Mar 2023 | CNY | 0.839 | 0.841 | 0.835 | 0.836 | 0.836 | -0.005 (-0.59%) | 24,500,900 |
1 Mar 2023 | CNY | 0.83 | 0.843 | 0.828 | 0.841 | 0.841 | +0.011 (+1.33%) | 19,866,500 |
28 Feb 2023 | CNY | 0.832 | 0.833 | 0.822 | 0.83 | 0.83 | +0.005 (+0.61%) | 18,109,900 |
27 Feb 2023 | CNY | 0.823 | 0.829 | 0.82 | 0.825 | 0.825 | -0.003 (-0.36%) | 21,327,000 |