Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 0.723 | 0.726 | 0.712 | 0.726 | 0.726 | +0.008 (+1.11%) | 5,496,700 |
17 Feb 2023 | CNY | 0.731 | 0.731 | 0.716 | 0.718 | 0.718 | -0.012 (-1.64%) | 7,876,900 |
16 Feb 2023 | CNY | 0.742 | 0.746 | 0.724 | 0.73 | 0.73 | -0.012 (-1.62%) | 12,171,200 |
15 Feb 2023 | CNY | 0.739 | 0.743 | 0.736 | 0.742 | 0.742 | 0.0 (0.0%) | 5,409,500 |
14 Feb 2023 | CNY | 0.743 | 0.747 | 0.737 | 0.742 | 0.742 | -0.001 (-0.13%) | 3,878,700 |
13 Feb 2023 | CNY | 0.742 | 0.747 | 0.737 | 0.743 | 0.743 | 0.0 (0.0%) | 5,322,000 |
10 Feb 2023 | CNY | 0.752 | 0.752 | 0.738 | 0.743 | 0.743 | -0.008 (-1.07%) | 7,842,700 |
9 Feb 2023 | CNY | 0.735 | 0.752 | 0.73 | 0.751 | 0.751 | +0.017 (+2.32%) | 10,446,400 |
8 Feb 2023 | CNY | 0.739 | 0.744 | 0.733 | 0.734 | 0.734 | -0.005 (-0.68%) | 2,575,000 |
7 Feb 2023 | CNY | 0.743 | 0.744 | 0.735 | 0.739 | 0.739 | -0.004 (-0.54%) | 5,614,300 |
6 Feb 2023 | CNY | 0.749 | 0.752 | 0.739 | 0.743 | 0.743 | -0.007 (-0.93%) | 7,851,400 |
3 Feb 2023 | CNY | 0.747 | 0.75 | 0.737 | 0.75 | 0.75 | +0.001 (+0.13%) | 11,065,500 |
2 Feb 2023 | CNY | 0.747 | 0.755 | 0.745 | 0.749 | 0.749 | +0.003 (+0.40%) | 5,918,100 |
1 Feb 2023 | CNY | 0.739 | 0.746 | 0.732 | 0.746 | 0.746 | +0.01 (+1.36%) | 9,727,400 |
31 Jan 2023 | CNY | 0.745 | 0.745 | 0.734 | 0.736 | 0.736 | -0.011 (-1.47%) | 8,360,600 |
30 Jan 2023 | CNY | 0.75 | 0.761 | 0.747 | 0.747 | 0.747 | +0.002 (+0.27%) | 12,314,400 |
20 Jan 2023 | CNY | 0.741 | 0.748 | 0.74 | 0.745 | 0.745 | +0.004 (+0.54%) | 8,098,700 |
19 Jan 2023 | CNY | 0.729 | 0.741 | 0.726 | 0.741 | 0.741 | +0.013 (+1.79%) | 6,058,600 |
18 Jan 2023 | CNY | 0.727 | 0.731 | 0.727 | 0.728 | 0.728 | +0.002 (+0.28%) | 4,016,600 |
17 Jan 2023 | CNY | 0.719 | 0.729 | 0.719 | 0.726 | 0.726 | +0.007 (+0.97%) | 9,483,100 |
16 Jan 2023 | CNY | 0.706 | 0.724 | 0.706 | 0.719 | 0.719 | +0.011 (+1.55%) | 6,798,400 |
13 Jan 2023 | CNY | 0.707 | 0.708 | 0.701 | 0.708 | 0.708 | +0.002 (+0.28%) | 3,873,900 |
12 Jan 2023 | CNY | 0.712 | 0.712 | 0.702 | 0.706 | 0.706 | -0.001 (-0.14%) | 2,118,600 |
11 Jan 2023 | CNY | 0.718 | 0.72 | 0.705 | 0.707 | 0.707 | -0.01 (-1.39%) | 6,111,800 |
10 Jan 2023 | CNY | 0.718 | 0.723 | 0.714 | 0.717 | 0.717 | +0.001 (+0.14%) | 8,908,500 |
9 Jan 2023 | CNY | 0.718 | 0.723 | 0.713 | 0.716 | 0.716 | -0.002 (-0.28%) | 7,366,800 |
6 Jan 2023 | CNY | 0.712 | 0.726 | 0.712 | 0.718 | 0.718 | +0.006 (+0.84%) | 9,282,900 |
5 Jan 2023 | CNY | 0.707 | 0.714 | 0.705 | 0.712 | 0.712 | +0.003 (+0.42%) | 6,562,900 |
4 Jan 2023 | CNY | 0.712 | 0.712 | 0.703 | 0.709 | 0.709 | -0.003 (-0.42%) | 9,424,600 |
3 Jan 2023 | CNY | 0.697 | 0.713 | 0.693 | 0.712 | 0.712 | +0.015 (+2.15%) | 8,216,000 |