Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 0.621 | 0.628 | 0.616 | 0.627 | 0.627 | +0.004 (+0.64%) | 54,672,800 |
17 Feb 2023 | CNY | 0.635 | 0.638 | 0.622 | 0.623 | 0.623 | -0.013 (-2.04%) | 55,231,200 |
16 Feb 2023 | CNY | 0.646 | 0.65 | 0.632 | 0.636 | 0.636 | -0.009 (-1.40%) | 44,633,900 |
15 Feb 2023 | CNY | 0.647 | 0.65 | 0.643 | 0.645 | 0.645 | -0.002 (-0.31%) | 32,700,900 |
14 Feb 2023 | CNY | 0.649 | 0.652 | 0.644 | 0.647 | 0.647 | -0.002 (-0.31%) | 30,308,900 |
13 Feb 2023 | CNY | 0.645 | 0.652 | 0.645 | 0.649 | 0.649 | 0.0 (0.0%) | 39,216,100 |
10 Feb 2023 | CNY | 0.657 | 0.657 | 0.643 | 0.649 | 0.649 | -0.007 (-1.07%) | 49,926,000 |
9 Feb 2023 | CNY | 0.643 | 0.657 | 0.641 | 0.656 | 0.656 | +0.013 (+2.02%) | 52,624,500 |
8 Feb 2023 | CNY | 0.646 | 0.65 | 0.643 | 0.643 | 0.643 | -0.003 (-0.46%) | 27,520,500 |
7 Feb 2023 | CNY | 0.646 | 0.653 | 0.643 | 0.646 | 0.646 | -0.003 (-0.46%) | 37,135,700 |
6 Feb 2023 | CNY | 0.655 | 0.657 | 0.646 | 0.649 | 0.649 | -0.011 (-1.67%) | 58,236,000 |
3 Feb 2023 | CNY | 0.66 | 0.663 | 0.651 | 0.66 | 0.66 | -0.002 (-0.30%) | 47,548,900 |
2 Feb 2023 | CNY | 0.667 | 0.668 | 0.66 | 0.662 | 0.662 | -0.002 (-0.30%) | 42,180,500 |
1 Feb 2023 | CNY | 0.658 | 0.664 | 0.652 | 0.664 | 0.664 | +0.006 (+0.91%) | 50,143,000 |
31 Jan 2023 | CNY | 0.668 | 0.668 | 0.656 | 0.658 | 0.658 | -0.01 (-1.50%) | 51,529,500 |
30 Jan 2023 | CNY | 0.67 | 0.68 | 0.668 | 0.668 | 0.668 | +0.006 (+0.91%) | 57,686,800 |
20 Jan 2023 | CNY | 0.656 | 0.663 | 0.656 | 0.662 | 0.662 | +0.006 (+0.91%) | 41,029,400 |
19 Jan 2023 | CNY | 0.648 | 0.656 | 0.645 | 0.656 | 0.656 | +0.008 (+1.23%) | 43,472,200 |
18 Jan 2023 | CNY | 0.647 | 0.651 | 0.646 | 0.648 | 0.648 | +0.001 (+0.15%) | 39,226,900 |
17 Jan 2023 | CNY | 0.645 | 0.652 | 0.643 | 0.647 | 0.647 | +0.003 (+0.47%) | 35,510,600 |
16 Jan 2023 | CNY | 0.63 | 0.65 | 0.63 | 0.644 | 0.644 | +0.012 (+1.90%) | 59,584,300 |
13 Jan 2023 | CNY | 0.63 | 0.632 | 0.626 | 0.632 | 0.632 | +0.005 (+0.80%) | 35,647,000 |
12 Jan 2023 | CNY | 0.627 | 0.632 | 0.626 | 0.627 | 0.627 | 0.0 (0.0%) | 28,433,601 |
11 Jan 2023 | CNY | 0.632 | 0.636 | 0.625 | 0.627 | 0.627 | -0.007 (-1.10%) | 39,233,400 |
10 Jan 2023 | CNY | 0.627 | 0.636 | 0.625 | 0.634 | 0.634 | +0.007 (+1.12%) | 48,094,800 |
9 Jan 2023 | CNY | 0.625 | 0.633 | 0.624 | 0.627 | 0.627 | +0.003 (+0.48%) | 49,151,400 |
6 Jan 2023 | CNY | 0.617 | 0.631 | 0.617 | 0.624 | 0.624 | +0.006 (+0.97%) | 51,023,400 |
5 Jan 2023 | CNY | 0.607 | 0.62 | 0.606 | 0.618 | 0.618 | +0.012 (+1.98%) | 49,007,459 |
4 Jan 2023 | CNY | 0.611 | 0.612 | 0.603 | 0.606 | 0.606 | -0.006 (-0.98%) | 44,019,500 |
3 Jan 2023 | CNY | 0.605 | 0.614 | 0.602 | 0.612 | 0.612 | +0.003 (+0.49%) | 40,209,200 |