Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 1.352 | 1.352 | 1.342 | 1.347 | 1.347 | -0.006 (-0.44%) | 2,390,300 |
21 Feb 2023 | CNY | 1.347 | 1.359 | 1.333 | 1.353 | 1.353 | +0.006 (+0.45%) | 4,796,300 |
20 Feb 2023 | CNY | 1.307 | 1.349 | 1.307 | 1.347 | 1.347 | +0.04 (+3.06%) | 5,194,600 |
17 Feb 2023 | CNY | 1.328 | 1.33 | 1.307 | 1.307 | 1.307 | -0.025 (-1.88%) | 4,193,300 |
16 Feb 2023 | CNY | 1.333 | 1.355 | 1.32 | 1.332 | 1.332 | -0.003 (-0.22%) | 4,661,800 |
15 Feb 2023 | CNY | 1.329 | 1.338 | 1.328 | 1.335 | 1.335 | +0.003 (+0.23%) | 2,067,800 |
14 Feb 2023 | CNY | 1.334 | 1.334 | 1.327 | 1.332 | 1.332 | 0.0 (0.0%) | 168,600 |
13 Feb 2023 | CNY | 1.329 | 1.333 | 1.325 | 1.332 | 1.332 | +0.003 (+0.23%) | 730,724 |
10 Feb 2023 | CNY | 1.33 | 1.334 | 1.324 | 1.329 | 1.329 | +0.001 (+0.08%) | 1,129,200 |
9 Feb 2023 | CNY | 1.31 | 1.328 | 1.309 | 1.328 | 1.328 | +0.017 (+1.30%) | 2,115,300 |
8 Feb 2023 | CNY | 1.323 | 1.323 | 1.311 | 1.311 | 1.311 | -0.011 (-0.83%) | 327,400 |
7 Feb 2023 | CNY | 1.319 | 1.325 | 1.317 | 1.322 | 1.322 | +0.005 (+0.38%) | 605,000 |
6 Feb 2023 | CNY | 1.316 | 1.326 | 1.315 | 1.317 | 1.317 | -0.006 (-0.45%) | 4,882,000 |
3 Feb 2023 | CNY | 1.323 | 1.33 | 1.306 | 1.323 | 1.323 | -0.001 (-0.08%) | 3,737,800 |
2 Feb 2023 | CNY | 1.328 | 1.33 | 1.323 | 1.324 | 1.324 | +0.001 (+0.08%) | 5,054,919 |
1 Feb 2023 | CNY | 1.31 | 1.323 | 1.308 | 1.323 | 1.323 | +0.014 (+1.07%) | 9,843,581 |
31 Jan 2023 | CNY | 1.316 | 1.316 | 1.308 | 1.309 | 1.309 | -0.008 (-0.61%) | 1,754,700 |
30 Jan 2023 | CNY | 1.316 | 1.336 | 1.316 | 1.317 | 1.317 | +0.001 (+0.08%) | 3,828,500 |
20 Jan 2023 | CNY | 1.302 | 1.319 | 1.302 | 1.316 | 1.316 | +0.019 (+1.46%) | 3,056,300 |
19 Jan 2023 | CNY | 1.284 | 1.297 | 1.278 | 1.297 | 1.297 | +0.012 (+0.93%) | 3,461,100 |
18 Jan 2023 | CNY | 1.283 | 1.287 | 1.278 | 1.285 | 1.285 | +0.006 (+0.47%) | 4,271,100 |
17 Jan 2023 | CNY | 1.282 | 1.284 | 1.276 | 1.279 | 1.279 | +0.001 (+0.08%) | 361,000 |
16 Jan 2023 | CNY | 1.261 | 1.287 | 1.261 | 1.278 | 1.278 | +0.017 (+1.35%) | 5,283,000 |
13 Jan 2023 | CNY | 1.259 | 1.262 | 1.256 | 1.261 | 1.261 | +0.003 (+0.24%) | 1,346,700 |
12 Jan 2023 | CNY | 1.255 | 1.262 | 1.253 | 1.258 | 1.258 | +0.004 (+0.32%) | 453,900 |
11 Jan 2023 | CNY | 1.26 | 1.263 | 1.253 | 1.254 | 1.254 | -0.002 (-0.16%) | 2,599,130 |
10 Jan 2023 | CNY | 1.259 | 1.259 | 1.253 | 1.256 | 1.256 | -0.003 (-0.24%) | 1,222,600 |
9 Jan 2023 | CNY | 1.253 | 1.267 | 1.253 | 1.259 | 1.259 | 0.0 (0.0%) | 967,100 |
6 Jan 2023 | CNY | 1.266 | 1.267 | 1.258 | 1.259 | 1.259 | -0.007 (-0.55%) | 1,516,100 |
5 Jan 2023 | CNY | 1.258 | 1.269 | 1.258 | 1.266 | 1.266 | +0.008 (+0.64%) | 1,362,200 |