Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 1.045 | 1.046 | 1.04 | 1.043 | 1.043 | -0.002 (-0.19%) | 806,400 |
1 Mar 2023 | CNY | 1.035 | 1.047 | 1.033 | 1.045 | 1.045 | +0.012 (+1.16%) | 2,023,900 |
28 Feb 2023 | CNY | 1.029 | 1.033 | 1.024 | 1.033 | 1.033 | +0.009 (+0.88%) | 547,800 |
27 Feb 2023 | CNY | 1.032 | 1.032 | 1.022 | 1.024 | 1.024 | -0.01 (-0.97%) | 929,700 |
24 Feb 2023 | CNY | 1.045 | 1.046 | 1.032 | 1.034 | 1.034 | -0.014 (-1.34%) | 1,602,900 |
23 Feb 2023 | CNY | 1.046 | 1.059 | 1.045 | 1.048 | 1.048 | +0.006 (+0.58%) | 1,142,800 |
22 Feb 2023 | CNY | 1.041 | 1.055 | 1.041 | 1.042 | 1.042 | -0.008 (-0.76%) | 1,632,900 |
21 Feb 2023 | CNY | 1.048 | 1.052 | 1.041 | 1.05 | 1.05 | +0.001 (+0.10%) | 1,105,900 |
20 Feb 2023 | CNY | 1.012 | 1.049 | 1.012 | 1.049 | 1.049 | +0.039 (+3.86%) | 2,673,500 |
17 Feb 2023 | CNY | 1.025 | 1.027 | 1.008 | 1.01 | 1.01 | -0.013 (-1.27%) | 1,409,200 |
16 Feb 2023 | CNY | 1.029 | 1.05 | 1.017 | 1.023 | 1.023 | -0.009 (-0.87%) | 2,185,200 |
15 Feb 2023 | CNY | 1.039 | 1.039 | 1.03 | 1.032 | 1.032 | -0.007 (-0.67%) | 1,162,200 |
14 Feb 2023 | CNY | 1.037 | 1.042 | 1.034 | 1.039 | 1.039 | +0.001 (+0.10%) | 675,600 |
13 Feb 2023 | CNY | 1.039 | 1.04 | 1.03 | 1.038 | 1.038 | +0.003 (+0.29%) | 498,100 |
10 Feb 2023 | CNY | 1.041 | 1.042 | 1.033 | 1.035 | 1.035 | -0.009 (-0.86%) | 2,264,200 |
9 Feb 2023 | CNY | 1.028 | 1.045 | 1.028 | 1.044 | 1.044 | +0.015 (+1.46%) | 762,100 |
8 Feb 2023 | CNY | 1.037 | 1.046 | 1.027 | 1.029 | 1.029 | -0.008 (-0.77%) | 526,000 |
7 Feb 2023 | CNY | 1.033 | 1.05 | 1.032 | 1.037 | 1.037 | +0.004 (+0.39%) | 942,000 |
6 Feb 2023 | CNY | 1.047 | 1.047 | 1.033 | 1.033 | 1.033 | -0.019 (-1.81%) | 1,474,300 |
3 Feb 2023 | CNY | 1.047 | 1.064 | 1.044 | 1.052 | 1.052 | -0.009 (-0.85%) | 1,870,800 |
2 Feb 2023 | CNY | 1.094 | 1.13 | 1.06 | 1.061 | 1.061 | -0.017 (-1.58%) | 4,708,900 |
1 Feb 2023 | CNY | 1.05 | 1.08 | 1.05 | 1.078 | 1.078 | +0.027 (+2.57%) | 2,270,500 |
31 Jan 2023 | CNY | 1.055 | 1.068 | 1.046 | 1.051 | 1.051 | -0.008 (-0.76%) | 1,154,100 |
30 Jan 2023 | CNY | 1.092 | 1.092 | 1.057 | 1.059 | 1.059 | -0.005 (-0.47%) | 2,200,700 |
20 Jan 2023 | CNY | 1.07 | 1.07 | 1.054 | 1.064 | 1.064 | -0.005 (-0.47%) | 1,100,500 |
19 Jan 2023 | CNY | 1.051 | 1.069 | 1.045 | 1.069 | 1.069 | +0.02 (+1.91%) | 2,176,700 |
18 Jan 2023 | CNY | 1.053 | 1.057 | 1.044 | 1.049 | 1.049 | -0.004 (-0.38%) | 887,700 |
17 Jan 2023 | CNY | 1.043 | 1.057 | 1.04 | 1.053 | 1.053 | +0.01 (+0.96%) | 3,294,200 |
16 Jan 2023 | CNY | 1.018 | 1.065 | 1.018 | 1.043 | 1.043 | +0.027 (+2.66%) | 4,725,200 |
13 Jan 2023 | CNY | 0.999 | 1.016 | 0.997 | 1.016 | 1.016 | +0.017 (+1.70%) | 2,535,700 |