Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 1.135 | 1.15 | 1.122 | 1.15 | 1.15 | +0.021 (+1.86%) | 7,617,700 |
17 Feb 2023 | CNY | 1.137 | 1.144 | 1.127 | 1.129 | 1.129 | -0.004 (-0.35%) | 6,772,100 |
16 Feb 2023 | CNY | 1.155 | 1.157 | 1.119 | 1.133 | 1.133 | -0.024 (-2.07%) | 7,940,400 |
15 Feb 2023 | CNY | 1.172 | 1.182 | 1.157 | 1.157 | 1.157 | -0.011 (-0.94%) | 5,242,000 |
14 Feb 2023 | CNY | 1.169 | 1.18 | 1.16 | 1.168 | 1.168 | +0.008 (+0.69%) | 7,538,600 |
13 Feb 2023 | CNY | 1.153 | 1.162 | 1.146 | 1.16 | 1.16 | +0.004 (+0.35%) | 4,073,900 |
10 Feb 2023 | CNY | 1.173 | 1.173 | 1.147 | 1.156 | 1.156 | -0.017 (-1.45%) | 7,823,700 |
9 Feb 2023 | CNY | 1.164 | 1.174 | 1.161 | 1.173 | 1.173 | +0.009 (+0.77%) | 4,733,600 |
8 Feb 2023 | CNY | 1.174 | 1.182 | 1.164 | 1.164 | 1.164 | -0.01 (-0.85%) | 5,041,500 |
7 Feb 2023 | CNY | 1.164 | 1.176 | 1.163 | 1.174 | 1.174 | +0.01 (+0.86%) | 3,801,200 |
6 Feb 2023 | CNY | 1.18 | 1.18 | 1.155 | 1.164 | 1.164 | -0.027 (-2.27%) | 4,352,900 |
3 Feb 2023 | CNY | 1.208 | 1.209 | 1.17 | 1.191 | 1.191 | -0.016 (-1.33%) | 6,381,200 |
2 Feb 2023 | CNY | 1.218 | 1.22 | 1.198 | 1.207 | 1.207 | -0.01 (-0.82%) | 7,288,000 |
1 Feb 2023 | CNY | 1.178 | 1.219 | 1.178 | 1.217 | 1.217 | +0.04 (+3.40%) | 11,178,600 |
31 Jan 2023 | CNY | 1.173 | 1.185 | 1.173 | 1.177 | 1.177 | +0.006 (+0.51%) | 6,649,000 |
30 Jan 2023 | CNY | 1.195 | 1.195 | 1.17 | 1.171 | 1.171 | +0.006 (+0.52%) | 8,934,100 |
20 Jan 2023 | CNY | 1.137 | 1.17 | 1.127 | 1.165 | 1.165 | +0.038 (+3.37%) | 10,315,200 |
19 Jan 2023 | CNY | 1.122 | 1.127 | 1.117 | 1.127 | 1.127 | +0.003 (+0.27%) | 6,591,900 |
18 Jan 2023 | CNY | 1.105 | 1.129 | 1.105 | 1.124 | 1.124 | +0.011 (+0.99%) | 6,569,400 |
17 Jan 2023 | CNY | 1.113 | 1.114 | 1.103 | 1.113 | 1.113 | 0.0 (0.0%) | 7,840,400 |
16 Jan 2023 | CNY | 1.102 | 1.12 | 1.102 | 1.113 | 1.113 | +0.011 (+1.00%) | 8,720,600 |
13 Jan 2023 | CNY | 1.107 | 1.115 | 1.095 | 1.102 | 1.102 | +0.005 (+0.46%) | 8,953,200 |
12 Jan 2023 | CNY | 1.104 | 1.115 | 1.096 | 1.097 | 1.097 | +0.003 (+0.27%) | 8,727,000 |
11 Jan 2023 | CNY | 1.096 | 1.108 | 1.086 | 1.094 | 1.094 | -0.002 (-0.18%) | 8,397,700 |
10 Jan 2023 | CNY | 1.096 | 1.099 | 1.083 | 1.096 | 1.096 | +0.001 (+0.09%) | 8,811,500 |
9 Jan 2023 | CNY | 1.063 | 1.099 | 1.063 | 1.095 | 1.095 | +0.032 (+3.01%) | 10,003,700 |
6 Jan 2023 | CNY | 1.041 | 1.073 | 1.041 | 1.063 | 1.063 | +0.012 (+1.14%) | 9,664,300 |
5 Jan 2023 | CNY | 1.042 | 1.057 | 1.039 | 1.051 | 1.051 | +0.016 (+1.55%) | 5,722,800 |
4 Jan 2023 | CNY | 1.044 | 1.048 | 1.032 | 1.035 | 1.035 | -0.019 (-1.80%) | 8,989,800 |
3 Jan 2023 | CNY | 1.019 | 1.054 | 1.016 | 1.054 | 1.054 | +0.028 (+2.73%) | 8,722,000 |