Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 1.256 | 1.26 | 1.251 | 1.258 | 1.258 | +0.001 (+0.08%) | 969,900 |
3 Jan 2023 | CNY | 1.235 | 1.259 | 1.231 | 1.257 | 1.257 | +0.021 (+1.70%) | 2,062,100 |
30 Dec 2022 | CNY | 1.235 | 1.237 | 1.231 | 1.236 | 1.236 | +0.004 (+0.32%) | 355,300 |
29 Dec 2022 | CNY | 1.237 | 1.237 | 1.222 | 1.232 | 1.232 | 0.0 (0.0%) | 1,049,400 |
28 Dec 2022 | CNY | 1.241 | 1.241 | 1.23 | 1.232 | 1.232 | -0.01 (-0.81%) | 1,042,100 |
27 Dec 2022 | CNY | 1.235 | 1.244 | 1.235 | 1.242 | 1.242 | +0.01 (+0.81%) | 3,188,400 |
26 Dec 2022 | CNY | 1.229 | 1.235 | 1.227 | 1.232 | 1.232 | +0.008 (+0.65%) | 1,079,300 |
23 Dec 2022 | CNY | 1.235 | 1.235 | 1.22 | 1.224 | 1.224 | -0.002 (-0.16%) | 490,000 |
22 Dec 2022 | CNY | 1.24 | 1.24 | 1.221 | 1.226 | 1.226 | -0.004 (-0.33%) | 496,600 |
21 Dec 2022 | CNY | 1.246 | 1.246 | 1.226 | 1.23 | 1.23 | -0.005 (-0.40%) | 270,600 |
20 Dec 2022 | CNY | 1.244 | 1.247 | 1.228 | 1.235 | 1.235 | -0.013 (-1.04%) | 1,002,700 |
19 Dec 2022 | CNY | 1.272 | 1.272 | 1.244 | 1.248 | 1.248 | -0.023 (-1.81%) | 7,253,200 |
16 Dec 2022 | CNY | 1.268 | 1.277 | 1.266 | 1.271 | 1.271 | -0.001 (-0.08%) | 1,323,500 |
15 Dec 2022 | CNY | 1.271 | 1.273 | 1.269 | 1.272 | 1.272 | +0.001 (+0.08%) | 1,502,800 |
14 Dec 2022 | CNY | 1.271 | 1.28 | 1.271 | 1.271 | 1.271 | -0.004 (-0.31%) | 1,087,500 |
13 Dec 2022 | CNY | 1.28 | 1.283 | 1.271 | 1.275 | 1.275 | -0.008 (-0.62%) | 9,716,488 |
12 Dec 2022 | CNY | 1.289 | 1.29 | 1.282 | 1.283 | 1.283 | -0.007 (-0.54%) | 2,726,500 |
9 Dec 2022 | CNY | 1.292 | 1.295 | 1.281 | 1.29 | 1.29 | -0.002 (-0.15%) | 3,891,200 |
8 Dec 2022 | CNY | 1.298 | 1.299 | 1.287 | 1.292 | 1.292 | -0.007 (-0.54%) | 4,897,500 |
7 Dec 2022 | CNY | 1.304 | 1.312 | 1.295 | 1.299 | 1.299 | -0.008 (-0.61%) | 13,888,800 |
6 Dec 2022 | CNY | 1.307 | 1.313 | 1.298 | 1.307 | 1.307 | -0.005 (-0.38%) | 7,507,000 |
5 Dec 2022 | CNY | 1.368 | 1.368 | 1.289 | 1.312 | 1.312 | +0.038 (+2.98%) | 13,449,000 |
2 Dec 2022 | CNY | 1.285 | 1.285 | 1.273 | 1.274 | 1.274 | -0.011 (-0.86%) | 949,200 |
1 Dec 2022 | CNY | 1.272 | 1.293 | 1.272 | 1.285 | 1.285 | +0.016 (+1.26%) | 741,600 |
30 Nov 2022 | CNY | 1.274 | 1.276 | 1.268 | 1.269 | 1.269 | -0.005 (-0.39%) | 922,567 |
29 Nov 2022 | CNY | 1.267 | 1.276 | 1.252 | 1.274 | 1.274 | +0.025 (+2.00%) | 12,383,100 |
28 Nov 2022 | CNY | 1.258 | 1.258 | 1.233 | 1.249 | 1.249 | -0.01 (-0.79%) | 824,100 |
25 Nov 2022 | CNY | 1.241 | 1.263 | 1.239 | 1.259 | 1.259 | +0.011 (+0.88%) | 3,487,900 |
24 Nov 2022 | CNY | 1.262 | 1.262 | 1.245 | 1.248 | 1.248 | -0.014 (-1.11%) | 4,848,100 |
23 Nov 2022 | CNY | 1.268 | 1.269 | 1.252 | 1.262 | 1.262 | +0.004 (+0.32%) | 8,724,400 |