Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2023 | CNY | 1.583 | 1.598 | 1.583 | 1.597 | 1.597 | +0.006 (+0.38%) | 162,360 |
10 Feb 2023 | CNY | 1.591 | 1.591 | 1.591 | 1.591 | 1.591 | -0.01 (-0.62%) | 30,000 |
9 Feb 2023 | CNY | 1.652 | 1.652 | 1.599 | 1.601 | 1.601 | +0.025 (+1.59%) | 97,800 |
8 Feb 2023 | CNY | 1.578 | 1.578 | 1.576 | 1.576 | 1.576 | -0.002 (-0.13%) | 12,700 |
7 Feb 2023 | CNY | 1.601 | 1.601 | 1.578 | 1.578 | 1.578 | -0.013 (-0.82%) | 63,304 |
6 Feb 2023 | CNY | 1.67 | 1.67 | 1.582 | 1.591 | 1.591 | -0.009 (-0.56%) | 155,182 |
3 Feb 2023 | CNY | 1.611 | 1.611 | 1.595 | 1.6 | 1.6 | -0.019 (-1.17%) | 910,600 |
2 Feb 2023 | CNY | 1.625 | 1.625 | 1.618 | 1.619 | 1.619 | -0.006 (-0.37%) | 1,338,300 |
1 Feb 2023 | CNY | 1.623 | 1.625 | 1.606 | 1.625 | 1.625 | +0.012 (+0.74%) | 1,883,389 |
31 Jan 2023 | CNY | 1.616 | 1.624 | 1.613 | 1.613 | 1.613 | +0.001 (+0.06%) | 854,800 |
30 Jan 2023 | CNY | 1.607 | 1.618 | 1.607 | 1.612 | 1.612 | +0.02 (+1.26%) | 2,587,199 |
20 Jan 2023 | CNY | 1.579 | 1.592 | 1.579 | 1.592 | 1.592 | +0.015 (+0.95%) | 831,900 |
19 Jan 2023 | CNY | 1.582 | 1.582 | 1.565 | 1.577 | 1.577 | +0.001 (+0.06%) | 177,605 |
18 Jan 2023 | CNY | 1.583 | 1.583 | 1.565 | 1.576 | 1.576 | +0.004 (+0.25%) | 774,663 |
17 Jan 2023 | CNY | 1.576 | 1.586 | 1.569 | 1.572 | 1.572 | -0.002 (-0.13%) | 266,651 |
16 Jan 2023 | CNY | 1.542 | 1.582 | 1.542 | 1.574 | 1.574 | +0.017 (+1.09%) | 303,134 |
13 Jan 2023 | CNY | 1.551 | 1.557 | 1.551 | 1.557 | 1.557 | +0.001 (+0.06%) | 76,200 |
12 Jan 2023 | CNY | 1.548 | 1.559 | 1.548 | 1.556 | 1.556 | +0.004 (+0.26%) | 9,200 |
11 Jan 2023 | CNY | 1.552 | 1.56 | 1.552 | 1.552 | 1.552 | -0.008 (-0.51%) | 110,305 |
10 Jan 2023 | CNY | 1.558 | 1.56 | 1.548 | 1.56 | 1.56 | +0.001 (+0.06%) | 60,100 |
9 Jan 2023 | CNY | 1.579 | 1.579 | 1.546 | 1.559 | 1.559 | +0.006 (+0.39%) | 681,834 |
6 Jan 2023 | CNY | 1.52 | 1.56 | 1.52 | 1.553 | 1.553 | +0.032 (+2.10%) | 599,186 |
5 Jan 2023 | CNY | 1.518 | 1.525 | 1.518 | 1.521 | 1.521 | +0.017 (+1.13%) | 54,600 |
4 Jan 2023 | CNY | 1.503 | 1.505 | 1.503 | 1.504 | 1.504 | -0.007 (-0.46%) | 28,600 |
3 Jan 2023 | CNY | 1.556 | 1.556 | 1.48 | 1.511 | 1.511 | +0.016 (+1.07%) | 190,400 |
30 Dec 2022 | CNY | 1.488 | 1.495 | 1.488 | 1.495 | 1.495 | +0.001 (+0.07%) | 3,900 |
29 Dec 2022 | CNY | 1.491 | 1.501 | 1.487 | 1.494 | 1.494 | +0.003 (+0.20%) | 80,100 |
28 Dec 2022 | CNY | 1.48 | 1.496 | 1.478 | 1.491 | 1.491 | +0.002 (+0.13%) | 74,200 |
27 Dec 2022 | CNY | 1.473 | 1.5 | 1.473 | 1.489 | 1.489 | +0.023 (+1.57%) | 102,200 |
26 Dec 2022 | CNY | 1.459 | 1.466 | 1.459 | 1.466 | 1.466 | +0.019 (+1.31%) | 67,200 |