Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 0.788 | 0.795 | 0.786 | 0.793 | 0.793 | +0.006 (+0.76%) | 1,206,500 |
30 Mar 2023 | CNY | 0.785 | 0.787 | 0.777 | 0.787 | 0.787 | +0.002 (+0.25%) | 1,115,100 |
29 Mar 2023 | CNY | 0.779 | 0.789 | 0.779 | 0.785 | 0.785 | +0.003 (+0.38%) | 1,590,300 |
28 Mar 2023 | CNY | 0.791 | 0.794 | 0.78 | 0.782 | 0.782 | -0.008 (-1.01%) | 1,617,100 |
27 Mar 2023 | CNY | 0.788 | 0.794 | 0.782 | 0.79 | 0.79 | +0.007 (+0.89%) | 1,884,200 |
24 Mar 2023 | CNY | 0.783 | 0.784 | 0.777 | 0.783 | 0.783 | +0.001 (+0.13%) | 1,254,800 |
23 Mar 2023 | CNY | 0.771 | 0.782 | 0.77 | 0.782 | 0.782 | +0.014 (+1.82%) | 2,638,800 |
22 Mar 2023 | CNY | 0.77 | 0.772 | 0.765 | 0.768 | 0.768 | -0.001 (-0.13%) | 2,020,700 |
21 Mar 2023 | CNY | 0.763 | 0.769 | 0.762 | 0.769 | 0.769 | +0.009 (+1.18%) | 2,541,800 |
20 Mar 2023 | CNY | 0.762 | 0.769 | 0.758 | 0.76 | 0.76 | -0.002 (-0.26%) | 141,600 |
17 Mar 2023 | CNY | 0.76 | 0.77 | 0.76 | 0.762 | 0.762 | +0.007 (+0.93%) | 218,000 |
16 Mar 2023 | CNY | 0.763 | 0.765 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 467,600 |
15 Mar 2023 | CNY | 0.769 | 0.777 | 0.765 | 0.765 | 0.765 | +0.001 (+0.13%) | 308,300 |
14 Mar 2023 | CNY | 0.766 | 0.767 | 0.758 | 0.764 | 0.764 | -0.007 (-0.91%) | 147,500 |
13 Mar 2023 | CNY | 0.761 | 0.771 | 0.761 | 0.771 | 0.771 | +0.01 (+1.31%) | 247,700 |
10 Mar 2023 | CNY | 0.765 | 0.767 | 0.761 | 0.761 | 0.761 | -0.006 (-0.78%) | 1,271,200 |
9 Mar 2023 | CNY | 0.77 | 0.77 | 0.766 | 0.767 | 0.767 | -0.004 (-0.52%) | 716,200 |
8 Mar 2023 | CNY | 0.771 | 0.771 | 0.767 | 0.771 | 0.771 | 0.0 (0.0%) | 358,000 |
7 Mar 2023 | CNY | 0.785 | 0.786 | 0.769 | 0.771 | 0.771 | -0.018 (-2.28%) | 1,071,700 |
6 Mar 2023 | CNY | 0.789 | 0.79 | 0.784 | 0.789 | 0.789 | -0.002 (-0.25%) | 412,100 |
3 Mar 2023 | CNY | 0.786 | 0.792 | 0.786 | 0.791 | 0.791 | +0.005 (+0.64%) | 1,716,600 |
2 Mar 2023 | CNY | 0.788 | 0.796 | 0.786 | 0.786 | 0.786 | -0.006 (-0.76%) | 207,900 |
1 Mar 2023 | CNY | 0.786 | 0.795 | 0.786 | 0.792 | 0.792 | +0.004 (+0.51%) | 1,051,300 |
28 Feb 2023 | CNY | 0.788 | 0.788 | 0.779 | 0.788 | 0.788 | +0.009 (+1.16%) | 145,500 |
27 Feb 2023 | CNY | 0.776 | 0.785 | 0.776 | 0.779 | 0.779 | -0.003 (-0.38%) | 1,587,600 |
24 Feb 2023 | CNY | 0.787 | 0.789 | 0.78 | 0.782 | 0.782 | -0.006 (-0.76%) | 2,618,200 |
23 Feb 2023 | CNY | 0.796 | 0.796 | 0.787 | 0.788 | 0.788 | -0.004 (-0.51%) | 843,500 |
22 Feb 2023 | CNY | 0.796 | 0.798 | 0.79 | 0.792 | 0.792 | -0.007 (-0.88%) | 2,795,465 |
21 Feb 2023 | CNY | 0.795 | 0.802 | 0.791 | 0.799 | 0.799 | +0.002 (+0.25%) | 6,121,900 |
20 Feb 2023 | CNY | 0.777 | 0.798 | 0.774 | 0.797 | 0.797 | +0.02 (+2.57%) | 6,225,200 |