Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 0.788 | 0.788 | 0.777 | 0.777 | 0.777 | -0.008 (-1.02%) | 5,239,200 |
16 Feb 2023 | CNY | 0.783 | 0.799 | 0.777 | 0.785 | 0.785 | -0.004 (-0.51%) | 2,657,100 |
15 Feb 2023 | CNY | 0.797 | 0.797 | 0.787 | 0.789 | 0.789 | -0.005 (-0.63%) | 827,700 |
14 Feb 2023 | CNY | 0.795 | 0.796 | 0.789 | 0.794 | 0.794 | +0.001 (+0.13%) | 1,141,900 |
13 Feb 2023 | CNY | 0.784 | 0.794 | 0.784 | 0.793 | 0.793 | +0.005 (+0.63%) | 5,121,200 |
10 Feb 2023 | CNY | 0.795 | 0.795 | 0.783 | 0.788 | 0.788 | -0.007 (-0.88%) | 3,937,300 |
9 Feb 2023 | CNY | 0.782 | 0.796 | 0.782 | 0.795 | 0.795 | +0.013 (+1.66%) | 3,657,900 |
8 Feb 2023 | CNY | 0.786 | 0.788 | 0.782 | 0.782 | 0.782 | -0.003 (-0.38%) | 738,700 |
7 Feb 2023 | CNY | 0.786 | 0.787 | 0.781 | 0.785 | 0.785 | +0.003 (+0.38%) | 602,200 |
6 Feb 2023 | CNY | 0.792 | 0.792 | 0.778 | 0.782 | 0.782 | -0.009 (-1.14%) | 3,528,100 |
3 Feb 2023 | CNY | 0.793 | 0.794 | 0.783 | 0.791 | 0.791 | -0.005 (-0.63%) | 713,700 |
2 Feb 2023 | CNY | 0.796 | 0.8 | 0.791 | 0.796 | 0.796 | +0.001 (+0.13%) | 2,150,900 |
1 Feb 2023 | CNY | 0.786 | 0.798 | 0.78 | 0.795 | 0.795 | +0.008 (+1.02%) | 797,200 |
31 Jan 2023 | CNY | 0.799 | 0.799 | 0.785 | 0.787 | 0.787 | -0.011 (-1.38%) | 577,300 |
30 Jan 2023 | CNY | 0.793 | 0.81 | 0.793 | 0.798 | 0.798 | +0.005 (+0.63%) | 3,007,500 |
20 Jan 2023 | CNY | 0.796 | 0.8 | 0.79 | 0.793 | 0.793 | -0.002 (-0.25%) | 651,300 |
19 Jan 2023 | CNY | 0.777 | 0.795 | 0.777 | 0.795 | 0.795 | +0.015 (+1.92%) | 3,170,800 |
18 Jan 2023 | CNY | 0.783 | 0.785 | 0.779 | 0.78 | 0.78 | -0.003 (-0.38%) | 2,142,900 |
17 Jan 2023 | CNY | 0.781 | 0.786 | 0.776 | 0.783 | 0.783 | +0.001 (+0.13%) | 1,826,600 |
16 Jan 2023 | CNY | 0.763 | 0.791 | 0.75 | 0.782 | 0.782 | +0.02 (+2.62%) | 1,824,300 |
13 Jan 2023 | CNY | 0.75 | 0.762 | 0.749 | 0.762 | 0.762 | +0.015 (+2.01%) | 3,987,300 |
12 Jan 2023 | CNY | 0.75 | 0.752 | 0.744 | 0.747 | 0.747 | -0.002 (-0.27%) | 2,803,404 |
11 Jan 2023 | CNY | 0.754 | 0.758 | 0.741 | 0.749 | 0.749 | -0.005 (-0.66%) | 3,071,100 |
10 Jan 2023 | CNY | 0.752 | 0.754 | 0.748 | 0.754 | 0.754 | +0.002 (+0.27%) | 1,039,200 |
9 Jan 2023 | CNY | 0.748 | 0.755 | 0.742 | 0.752 | 0.752 | +0.005 (+0.67%) | 1,156,400 |
6 Jan 2023 | CNY | 0.746 | 0.75 | 0.745 | 0.747 | 0.747 | +0.001 (+0.13%) | 1,403,300 |
5 Jan 2023 | CNY | 0.736 | 0.747 | 0.734 | 0.746 | 0.746 | +0.014 (+1.91%) | 2,298,500 |
4 Jan 2023 | CNY | 0.73 | 0.735 | 0.729 | 0.732 | 0.732 | -0.001 (-0.14%) | 1,405,000 |
3 Jan 2023 | CNY | 0.724 | 0.733 | 0.723 | 0.733 | 0.733 | +0.003 (+0.41%) | 891,800 |
30 Dec 2022 | CNY | 0.733 | 0.734 | 0.72 | 0.73 | 0.73 | +0.001 (+0.14%) | 2,004,700 |