Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 0.779 | 0.779 | 0.769 | 0.774 | 0.774 | -0.006 (-0.77%) | 94,055,000 |
23 Feb 2023 | CNY | 0.781 | 0.784 | 0.776 | 0.78 | 0.78 | +0.001 (+0.13%) | 61,696,200 |
22 Feb 2023 | CNY | 0.784 | 0.784 | 0.778 | 0.779 | 0.779 | -0.006 (-0.76%) | 112,809,100 |
21 Feb 2023 | CNY | 0.784 | 0.788 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 90,003,200 |
20 Feb 2023 | CNY | 0.771 | 0.785 | 0.767 | 0.785 | 0.785 | +0.014 (+1.82%) | 102,145,500 |
17 Feb 2023 | CNY | 0.785 | 0.785 | 0.77 | 0.771 | 0.771 | -0.012 (-1.53%) | 74,772,300 |
16 Feb 2023 | CNY | 0.79 | 0.797 | 0.78 | 0.783 | 0.783 | -0.007 (-0.89%) | 92,486,900 |
15 Feb 2023 | CNY | 0.79 | 0.794 | 0.787 | 0.79 | 0.79 | -0.002 (-0.25%) | 80,404,400 |
14 Feb 2023 | CNY | 0.793 | 0.794 | 0.788 | 0.792 | 0.792 | -0.002 (-0.25%) | 50,897,800 |
13 Feb 2023 | CNY | 0.788 | 0.795 | 0.784 | 0.794 | 0.794 | +0.006 (+0.76%) | 92,782,100 |
10 Feb 2023 | CNY | 0.792 | 0.792 | 0.784 | 0.788 | 0.788 | -0.004 (-0.51%) | 109,229,000 |
9 Feb 2023 | CNY | 0.78 | 0.794 | 0.78 | 0.792 | 0.792 | +0.011 (+1.41%) | 89,662,300 |
8 Feb 2023 | CNY | 0.785 | 0.788 | 0.78 | 0.781 | 0.781 | -0.003 (-0.38%) | 86,518,200 |
7 Feb 2023 | CNY | 0.784 | 0.787 | 0.782 | 0.784 | 0.784 | 0.0 (0.0%) | 106,657,000 |
6 Feb 2023 | CNY | 0.789 | 0.789 | 0.78 | 0.784 | 0.784 | -0.009 (-1.13%) | 82,353,400 |
3 Feb 2023 | CNY | 0.801 | 0.801 | 0.786 | 0.793 | 0.793 | -0.008 (-1.00%) | 76,259,000 |
2 Feb 2023 | CNY | 0.803 | 0.805 | 0.797 | 0.801 | 0.801 | 0.0 (0.0%) | 67,641,500 |
1 Feb 2023 | CNY | 0.793 | 0.801 | 0.789 | 0.801 | 0.801 | +0.009 (+1.14%) | 91,695,900 |
31 Jan 2023 | CNY | 0.799 | 0.806 | 0.792 | 0.792 | 0.792 | -0.009 (-1.12%) | 97,429,600 |
30 Jan 2023 | CNY | 0.805 | 0.809 | 0.8 | 0.801 | 0.801 | +0.007 (+0.88%) | 113,405,900 |
20 Jan 2023 | CNY | 0.794 | 0.796 | 0.792 | 0.794 | 0.794 | +0.002 (+0.25%) | 72,382,200 |
19 Jan 2023 | CNY | 0.788 | 0.793 | 0.783 | 0.792 | 0.792 | +0.004 (+0.51%) | 135,120,200 |
18 Jan 2023 | CNY | 0.788 | 0.793 | 0.787 | 0.788 | 0.788 | -0.001 (-0.13%) | 82,364,600 |
17 Jan 2023 | CNY | 0.789 | 0.792 | 0.786 | 0.789 | 0.789 | -0.001 (-0.13%) | 95,516,300 |
16 Jan 2023 | CNY | 0.78 | 0.798 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 110,717,400 |
13 Jan 2023 | CNY | 0.767 | 0.78 | 0.767 | 0.78 | 0.78 | +0.012 (+1.56%) | 102,067,700 |
12 Jan 2023 | CNY | 0.767 | 0.771 | 0.765 | 0.768 | 0.768 | +0.001 (+0.13%) | 104,425,300 |
11 Jan 2023 | CNY | 0.77 | 0.772 | 0.766 | 0.767 | 0.767 | -0.003 (-0.39%) | 96,104,400 |
10 Jan 2023 | CNY | 0.767 | 0.771 | 0.764 | 0.77 | 0.77 | +0.004 (+0.52%) | 102,374,800 |
9 Jan 2023 | CNY | 0.759 | 0.769 | 0.759 | 0.766 | 0.766 | +0.006 (+0.79%) | 94,887,500 |