Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 1.307 | 1.373 | 1.307 | 1.37 | 1.37 | +0.072 (+5.55%) | 51,313,000 |
31 Mar 2023 | CNY | 1.278 | 1.299 | 1.261 | 1.298 | 1.298 | +0.015 (+1.17%) | 36,768,000 |
30 Mar 2023 | CNY | 1.275 | 1.293 | 1.26 | 1.283 | 1.283 | +0.008 (+0.63%) | 54,845,700 |
29 Mar 2023 | CNY | 1.218 | 1.298 | 1.211 | 1.275 | 1.275 | +0.055 (+4.51%) | 69,482,900 |
28 Mar 2023 | CNY | 1.249 | 1.255 | 1.215 | 1.22 | 1.22 | -0.037 (-2.94%) | 52,097,400 |
27 Mar 2023 | CNY | 1.275 | 1.281 | 1.237 | 1.257 | 1.257 | -0.02 (-1.57%) | 40,047,699 |
24 Mar 2023 | CNY | 1.291 | 1.296 | 1.256 | 1.277 | 1.277 | -0.017 (-1.31%) | 54,415,400 |
23 Mar 2023 | CNY | 1.245 | 1.295 | 1.24 | 1.294 | 1.294 | +0.045 (+3.60%) | 54,295,700 |
22 Mar 2023 | CNY | 1.229 | 1.253 | 1.222 | 1.249 | 1.249 | +0.02 (+1.63%) | 43,625,000 |
21 Mar 2023 | CNY | 1.233 | 1.238 | 1.217 | 1.229 | 1.229 | -0.005 (-0.41%) | 47,777,900 |
20 Mar 2023 | CNY | 1.2 | 1.247 | 1.195 | 1.234 | 1.234 | +0.035 (+2.92%) | 60,670,099 |
17 Mar 2023 | CNY | 1.166 | 1.214 | 1.158 | 1.199 | 1.199 | +0.043 (+3.72%) | 60,689,800 |
16 Mar 2023 | CNY | 1.167 | 1.182 | 1.154 | 1.156 | 1.156 | -0.014 (-1.20%) | 46,537,900 |
15 Mar 2023 | CNY | 1.168 | 1.2 | 1.163 | 1.17 | 1.17 | 0.0 (0.0%) | 50,113,100 |
14 Mar 2023 | CNY | 1.133 | 1.177 | 1.122 | 1.17 | 1.17 | +0.036 (+3.17%) | 45,807,500 |
13 Mar 2023 | CNY | 1.126 | 1.139 | 1.118 | 1.134 | 1.134 | 0.0 (0.0%) | 31,439,000 |
10 Mar 2023 | CNY | 1.126 | 1.156 | 1.123 | 1.134 | 1.134 | -0.005 (-0.44%) | 35,834,400 |
9 Mar 2023 | CNY | 1.119 | 1.151 | 1.119 | 1.139 | 1.139 | +0.02 (+1.79%) | 32,799,700 |
8 Mar 2023 | CNY | 1.109 | 1.127 | 1.108 | 1.119 | 1.119 | +0.01 (+0.90%) | 27,508,700 |
7 Mar 2023 | CNY | 1.127 | 1.138 | 1.108 | 1.109 | 1.109 | -0.025 (-2.20%) | 26,438,800 |
6 Mar 2023 | CNY | 1.12 | 1.143 | 1.107 | 1.134 | 1.134 | +0.017 (+1.52%) | 29,888,700 |
3 Mar 2023 | CNY | 1.093 | 1.121 | 1.093 | 1.117 | 1.117 | +0.029 (+2.67%) | 33,068,800 |
2 Mar 2023 | CNY | 1.099 | 1.105 | 1.086 | 1.088 | 1.088 | -0.008 (-0.73%) | 24,085,100 |
1 Mar 2023 | CNY | 1.085 | 1.098 | 1.075 | 1.096 | 1.096 | +0.011 (+1.01%) | 15,236,300 |
28 Feb 2023 | CNY | 1.086 | 1.094 | 1.074 | 1.085 | 1.085 | +0.003 (+0.28%) | 23,361,100 |
27 Feb 2023 | CNY | 1.09 | 1.1 | 1.079 | 1.082 | 1.082 | -0.019 (-1.73%) | 24,193,800 |
24 Feb 2023 | CNY | 1.104 | 1.112 | 1.095 | 1.101 | 1.101 | +0.005 (+0.46%) | 23,694,600 |
23 Feb 2023 | CNY | 1.097 | 1.109 | 1.092 | 1.096 | 1.096 | -0.006 (-0.54%) | 23,073,000 |
22 Feb 2023 | CNY | 1.087 | 1.109 | 1.085 | 1.102 | 1.102 | +0.007 (+0.64%) | 23,774,400 |
21 Feb 2023 | CNY | 1.102 | 1.112 | 1.087 | 1.095 | 1.095 | -0.008 (-0.73%) | 15,577,000 |