Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 1.04 | 1.041 | 1.028 | 1.029 | 1.029 | -0.011 (-1.06%) | 27,174,000 |
1 Mar 2023 | CNY | 1.034 | 1.041 | 1.031 | 1.04 | 1.04 | +0.002 (+0.19%) | 25,714,600 |
28 Feb 2023 | CNY | 1.033 | 1.038 | 1.025 | 1.038 | 1.038 | +0.006 (+0.58%) | 25,163,300 |
27 Feb 2023 | CNY | 1.038 | 1.044 | 1.027 | 1.032 | 1.032 | -0.004 (-0.39%) | 18,636,800 |
24 Feb 2023 | CNY | 1.051 | 1.055 | 1.034 | 1.036 | 1.036 | -0.015 (-1.43%) | 25,477,600 |
23 Feb 2023 | CNY | 1.036 | 1.055 | 1.036 | 1.051 | 1.051 | +0.011 (+1.06%) | 22,791,700 |
22 Feb 2023 | CNY | 1.048 | 1.048 | 1.037 | 1.04 | 1.04 | -0.008 (-0.76%) | 20,359,700 |
21 Feb 2023 | CNY | 1.042 | 1.053 | 1.038 | 1.048 | 1.048 | +0.007 (+0.67%) | 23,672,100 |
20 Feb 2023 | CNY | 1.026 | 1.042 | 1.015 | 1.041 | 1.041 | +0.017 (+1.66%) | 24,026,200 |
17 Feb 2023 | CNY | 1.046 | 1.049 | 1.024 | 1.024 | 1.024 | -0.024 (-2.29%) | 19,718,600 |
16 Feb 2023 | CNY | 1.065 | 1.072 | 1.04 | 1.048 | 1.048 | -0.018 (-1.69%) | 24,968,600 |
15 Feb 2023 | CNY | 1.068 | 1.081 | 1.063 | 1.066 | 1.066 | -0.006 (-0.56%) | 19,915,400 |
14 Feb 2023 | CNY | 1.081 | 1.082 | 1.065 | 1.072 | 1.072 | -0.005 (-0.46%) | 18,353,900 |
13 Feb 2023 | CNY | 1.065 | 1.077 | 1.065 | 1.077 | 1.077 | +0.014 (+1.32%) | 29,225,800 |
10 Feb 2023 | CNY | 1.071 | 1.073 | 1.058 | 1.063 | 1.063 | -0.013 (-1.21%) | 28,143,700 |
9 Feb 2023 | CNY | 1.059 | 1.077 | 1.056 | 1.076 | 1.076 | +0.013 (+1.22%) | 29,119,700 |
8 Feb 2023 | CNY | 1.068 | 1.073 | 1.062 | 1.063 | 1.063 | -0.003 (-0.28%) | 25,922,200 |
7 Feb 2023 | CNY | 1.065 | 1.075 | 1.059 | 1.066 | 1.066 | -0.001 (-0.09%) | 29,541,100 |
6 Feb 2023 | CNY | 1.074 | 1.077 | 1.06 | 1.067 | 1.067 | -0.012 (-1.11%) | 25,812,000 |
3 Feb 2023 | CNY | 1.088 | 1.092 | 1.064 | 1.079 | 1.079 | -0.017 (-1.55%) | 21,977,000 |
2 Feb 2023 | CNY | 1.116 | 1.116 | 1.092 | 1.096 | 1.096 | -0.012 (-1.08%) | 20,549,400 |
1 Feb 2023 | CNY | 1.105 | 1.11 | 1.093 | 1.108 | 1.108 | +0.009 (+0.82%) | 20,425,800 |
31 Jan 2023 | CNY | 1.098 | 1.11 | 1.097 | 1.099 | 1.099 | 0.0 (0.0%) | 21,825,500 |
30 Jan 2023 | CNY | 1.102 | 1.125 | 1.092 | 1.099 | 1.099 | +0.019 (+1.76%) | 26,160,900 |
20 Jan 2023 | CNY | 1.07 | 1.082 | 1.046 | 1.08 | 1.08 | +0.018 (+1.69%) | 16,756,600 |
19 Jan 2023 | CNY | 1.057 | 1.067 | 1.054 | 1.062 | 1.062 | -0.001 (-0.09%) | 27,206,200 |
18 Jan 2023 | CNY | 1.067 | 1.069 | 1.06 | 1.063 | 1.063 | +0.001 (+0.09%) | 21,734,200 |
17 Jan 2023 | CNY | 1.059 | 1.067 | 1.056 | 1.062 | 1.062 | +0.008 (+0.76%) | 24,956,000 |
16 Jan 2023 | CNY | 1.045 | 1.062 | 1.04 | 1.054 | 1.054 | +0.009 (+0.86%) | 31,164,500 |
13 Jan 2023 | CNY | 1.057 | 1.057 | 1.035 | 1.045 | 1.045 | 0.0 (0.0%) | 30,418,400 |