Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 1.201 | 1.203 | 1.174 | 1.175 | 1.175 | -0.022 (-1.84%) | 149,156,210 |
1 Mar 2023 | CNY | 1.21 | 1.21 | 1.193 | 1.197 | 1.197 | -0.014 (-1.16%) | 126,198,920 |
28 Feb 2023 | CNY | 1.211 | 1.212 | 1.196 | 1.211 | 1.211 | 0.0 (0.0%) | 84,615,000 |
27 Feb 2023 | CNY | 1.203 | 1.233 | 1.193 | 1.211 | 1.211 | +0.005 (+0.41%) | 114,219,390 |
24 Feb 2023 | CNY | 1.227 | 1.227 | 1.203 | 1.206 | 1.206 | -0.019 (-1.55%) | 105,449,300 |
23 Feb 2023 | CNY | 1.198 | 1.232 | 1.197 | 1.225 | 1.225 | +0.029 (+2.42%) | 190,363,610 |
22 Feb 2023 | CNY | 1.198 | 1.217 | 1.192 | 1.196 | 1.196 | -0.01 (-0.83%) | 99,436,700 |
21 Feb 2023 | CNY | 1.189 | 1.215 | 1.184 | 1.206 | 1.206 | +0.014 (+1.17%) | 126,404,520 |
20 Feb 2023 | CNY | 1.168 | 1.192 | 1.158 | 1.192 | 1.192 | +0.026 (+2.23%) | 111,611,870 |
17 Feb 2023 | CNY | 1.186 | 1.197 | 1.166 | 1.166 | 1.166 | -0.026 (-2.18%) | 107,931,000 |
16 Feb 2023 | CNY | 1.212 | 1.223 | 1.182 | 1.192 | 1.192 | -0.02 (-1.65%) | 138,438,800 |
15 Feb 2023 | CNY | 1.22 | 1.234 | 1.211 | 1.212 | 1.212 | -0.008 (-0.66%) | 100,374,400 |
14 Feb 2023 | CNY | 1.225 | 1.227 | 1.21 | 1.22 | 1.22 | -0.002 (-0.16%) | 92,208,310 |
13 Feb 2023 | CNY | 1.22 | 1.229 | 1.213 | 1.222 | 1.222 | +0.002 (+0.16%) | 71,719,500 |
10 Feb 2023 | CNY | 1.234 | 1.235 | 1.213 | 1.22 | 1.22 | -0.018 (-1.45%) | 96,927,770 |
9 Feb 2023 | CNY | 1.216 | 1.244 | 1.209 | 1.238 | 1.238 | +0.017 (+1.39%) | 165,072,670 |
8 Feb 2023 | CNY | 1.225 | 1.235 | 1.22 | 1.221 | 1.221 | -0.005 (-0.41%) | 82,367,000 |
7 Feb 2023 | CNY | 1.229 | 1.239 | 1.218 | 1.226 | 1.226 | -0.001 (-0.08%) | 94,268,450 |
6 Feb 2023 | CNY | 1.225 | 1.236 | 1.219 | 1.227 | 1.227 | -0.005 (-0.41%) | 95,183,630 |
3 Feb 2023 | CNY | 1.253 | 1.253 | 1.22 | 1.232 | 1.232 | -0.026 (-2.07%) | 160,624,650 |
2 Feb 2023 | CNY | 1.269 | 1.271 | 1.254 | 1.258 | 1.258 | -0.01 (-0.79%) | 138,272,900 |
1 Feb 2023 | CNY | 1.279 | 1.282 | 1.248 | 1.268 | 1.268 | -0.011 (-0.86%) | 179,812,200 |
31 Jan 2023 | CNY | 1.262 | 1.281 | 1.259 | 1.279 | 1.279 | +0.015 (+1.19%) | 117,899,450 |
30 Jan 2023 | CNY | 1.269 | 1.281 | 1.262 | 1.264 | 1.264 | +0.007 (+0.56%) | 111,901,010 |
20 Jan 2023 | CNY | 1.234 | 1.257 | 1.233 | 1.257 | 1.257 | +0.03 (+2.44%) | 123,358,200 |
19 Jan 2023 | CNY | 1.231 | 1.232 | 1.219 | 1.227 | 1.227 | -0.007 (-0.57%) | 76,024,790 |
18 Jan 2023 | CNY | 1.239 | 1.244 | 1.225 | 1.234 | 1.234 | +0.002 (+0.16%) | 124,794,700 |
17 Jan 2023 | CNY | 1.228 | 1.24 | 1.222 | 1.232 | 1.232 | +0.007 (+0.57%) | 83,545,990 |
16 Jan 2023 | CNY | 1.211 | 1.242 | 1.201 | 1.225 | 1.225 | +0.015 (+1.24%) | 187,203,650 |
13 Jan 2023 | CNY | 1.223 | 1.225 | 1.201 | 1.21 | 1.21 | -0.006 (-0.49%) | 83,458,500 |