Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 1.042 | 1.05 | 1.042 | 1.05 | 1.05 | +0.003 (+0.29%) | 711,200 |
17 Feb 2023 | CNY | 1.06 | 1.06 | 1.047 | 1.047 | 1.047 | -0.01 (-0.95%) | 352,100 |
16 Feb 2023 | CNY | 1.068 | 1.078 | 1.055 | 1.057 | 1.057 | -0.004 (-0.38%) | 304,401 |
15 Feb 2023 | CNY | 1.067 | 1.067 | 1.059 | 1.061 | 1.061 | -0.003 (-0.28%) | 198,900 |
14 Feb 2023 | CNY | 1.081 | 1.081 | 1.057 | 1.064 | 1.064 | -0.017 (-1.57%) | 2,783,900 |
13 Feb 2023 | CNY | 1.046 | 1.083 | 1.046 | 1.081 | 1.081 | +0.02 (+1.89%) | 6,076,007 |
10 Feb 2023 | CNY | 1.071 | 1.071 | 1.059 | 1.061 | 1.061 | -0.011 (-1.03%) | 332,300 |
9 Feb 2023 | CNY | 1.052 | 1.072 | 1.052 | 1.072 | 1.072 | +0.019 (+1.80%) | 1,446,600 |
8 Feb 2023 | CNY | 1.058 | 1.058 | 1.053 | 1.053 | 1.053 | -0.003 (-0.28%) | 1,227,500 |
7 Feb 2023 | CNY | 1.052 | 1.062 | 1.052 | 1.056 | 1.056 | +0.003 (+0.28%) | 1,185,900 |
6 Feb 2023 | CNY | 1.068 | 1.068 | 1.052 | 1.053 | 1.053 | -0.024 (-2.23%) | 1,535,900 |
3 Feb 2023 | CNY | 1.088 | 1.088 | 1.068 | 1.077 | 1.077 | -0.013 (-1.19%) | 584,401 |
2 Feb 2023 | CNY | 1.088 | 1.09 | 1.081 | 1.09 | 1.09 | +0.002 (+0.18%) | 840,701 |
1 Feb 2023 | CNY | 1.07 | 1.088 | 1.062 | 1.088 | 1.088 | +0.014 (+1.30%) | 2,189,005 |
31 Jan 2023 | CNY | 1.094 | 1.094 | 1.071 | 1.074 | 1.074 | -0.015 (-1.38%) | 713,106 |
30 Jan 2023 | CNY | 1.093 | 1.122 | 1.089 | 1.089 | 1.089 | +0.004 (+0.37%) | 1,309,400 |
20 Jan 2023 | CNY | 1.084 | 1.086 | 1.081 | 1.085 | 1.085 | +0.006 (+0.56%) | 711,500 |
19 Jan 2023 | CNY | 1.068 | 1.079 | 1.068 | 1.079 | 1.079 | +0.011 (+1.03%) | 184,200 |
18 Jan 2023 | CNY | 1.072 | 1.072 | 1.067 | 1.068 | 1.068 | -0.003 (-0.28%) | 1,106,300 |
17 Jan 2023 | CNY | 1.072 | 1.086 | 1.062 | 1.071 | 1.071 | -0.001 (-0.09%) | 1,430,305 |
16 Jan 2023 | CNY | 1.06 | 1.077 | 1.06 | 1.072 | 1.072 | +0.01 (+0.94%) | 1,703,400 |
13 Jan 2023 | CNY | 1.053 | 1.062 | 1.051 | 1.062 | 1.062 | +0.011 (+1.05%) | 58,309 |
12 Jan 2023 | CNY | 1.06 | 1.06 | 1.048 | 1.051 | 1.051 | -0.002 (-0.19%) | 56,600 |
11 Jan 2023 | CNY | 1.054 | 1.061 | 1.052 | 1.053 | 1.053 | +0.007 (+0.67%) | 646,905 |
10 Jan 2023 | CNY | 1.138 | 1.138 | 1.038 | 1.046 | 1.046 | -0.005 (-0.48%) | 525,402 |
9 Jan 2023 | CNY | 1.049 | 1.056 | 1.046 | 1.051 | 1.051 | +0.007 (+0.67%) | 475,600 |
6 Jan 2023 | CNY | 1.049 | 1.052 | 1.043 | 1.044 | 1.044 | -0.002 (-0.19%) | 1,130,600 |
5 Jan 2023 | CNY | 1.037 | 1.047 | 1.037 | 1.046 | 1.046 | +0.021 (+2.05%) | 742,003 |
4 Jan 2023 | CNY | 1.02 | 1.025 | 1.02 | 1.025 | 1.025 | +0.01 (+0.99%) | 205,900 |
3 Jan 2023 | CNY | 0.998 | 1.015 | 0.998 | 1.015 | 1.015 | +0.004 (+0.40%) | 603,800 |