Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 1.381 | 1.384 | 1.369 | 1.381 | 1.381 | 0.0 (0.0%) | 5,457,900 |
3 Jan 2023 | CNY | 1.372 | 1.384 | 1.359 | 1.381 | 1.381 | +0.008 (+0.58%) | 9,186,600 |
30 Dec 2022 | CNY | 1.378 | 1.379 | 1.372 | 1.373 | 1.373 | +0.003 (+0.22%) | 5,862,300 |
29 Dec 2022 | CNY | 1.363 | 1.374 | 1.361 | 1.37 | 1.37 | -0.005 (-0.36%) | 15,179,900 |
28 Dec 2022 | CNY | 1.372 | 1.378 | 1.367 | 1.375 | 1.375 | -0.002 (-0.15%) | 8,073,700 |
27 Dec 2022 | CNY | 1.363 | 1.38 | 1.363 | 1.377 | 1.377 | +0.017 (+1.25%) | 6,814,700 |
26 Dec 2022 | CNY | 1.362 | 1.367 | 1.358 | 1.36 | 1.36 | +0.003 (+0.22%) | 5,464,400 |
23 Dec 2022 | CNY | 1.361 | 1.366 | 1.351 | 1.357 | 1.357 | -0.004 (-0.29%) | 5,049,800 |
22 Dec 2022 | CNY | 1.367 | 1.376 | 1.348 | 1.361 | 1.361 | +0.001 (+0.07%) | 6,435,200 |
21 Dec 2022 | CNY | 1.36 | 1.365 | 1.356 | 1.36 | 1.36 | +0.001 (+0.07%) | 7,421,000 |
20 Dec 2022 | CNY | 1.375 | 1.377 | 1.351 | 1.359 | 1.359 | -0.022 (-1.59%) | 8,171,700 |
19 Dec 2022 | CNY | 1.4 | 1.407 | 1.375 | 1.381 | 1.381 | -0.018 (-1.29%) | 11,217,800 |
16 Dec 2022 | CNY | 1.396 | 1.403 | 1.392 | 1.399 | 1.399 | -0.001 (-0.07%) | 6,875,800 |
15 Dec 2022 | CNY | 1.404 | 1.405 | 1.392 | 1.4 | 1.4 | 0.0 (0.0%) | 8,446,500 |
14 Dec 2022 | CNY | 1.397 | 1.406 | 1.394 | 1.4 | 1.4 | +0.003 (+0.21%) | 7,119,400 |
13 Dec 2022 | CNY | 1.4 | 1.404 | 1.393 | 1.397 | 1.397 | -0.002 (-0.14%) | 10,285,300 |
12 Dec 2022 | CNY | 1.416 | 1.416 | 1.398 | 1.399 | 1.399 | -0.014 (-0.99%) | 29,627,400 |
9 Dec 2022 | CNY | 1.403 | 1.418 | 1.398 | 1.413 | 1.413 | +0.01 (+0.71%) | 29,787,500 |
8 Dec 2022 | CNY | 1.4 | 1.408 | 1.397 | 1.403 | 1.403 | +0.002 (+0.14%) | 9,438,500 |
7 Dec 2022 | CNY | 1.409 | 1.416 | 1.396 | 1.401 | 1.401 | -0.002 (-0.14%) | 10,347,100 |
6 Dec 2022 | CNY | 1.373 | 1.413 | 1.373 | 1.403 | 1.403 | +0.006 (+0.43%) | 13,527,900 |
5 Dec 2022 | CNY | 1.392 | 1.398 | 1.381 | 1.397 | 1.397 | +0.024 (+1.75%) | 11,917,300 |
2 Dec 2022 | CNY | 1.379 | 1.383 | 1.371 | 1.373 | 1.373 | -0.006 (-0.44%) | 10,182,500 |
1 Dec 2022 | CNY | 1.375 | 1.398 | 1.375 | 1.379 | 1.379 | +0.014 (+1.03%) | 9,031,900 |
30 Nov 2022 | CNY | 1.365 | 1.37 | 1.359 | 1.365 | 1.365 | +0.002 (+0.15%) | 9,368,700 |
29 Nov 2022 | CNY | 1.328 | 1.366 | 1.328 | 1.363 | 1.363 | +0.038 (+2.87%) | 12,312,000 |
28 Nov 2022 | CNY | 1.33 | 1.33 | 1.303 | 1.325 | 1.325 | -0.014 (-1.05%) | 9,092,300 |
25 Nov 2022 | CNY | 1.331 | 1.344 | 1.328 | 1.339 | 1.339 | +0.006 (+0.45%) | 8,920,700 |
24 Nov 2022 | CNY | 1.345 | 1.351 | 1.33 | 1.333 | 1.333 | -0.008 (-0.60%) | 7,831,900 |
23 Nov 2022 | CNY | 1.337 | 1.347 | 1.334 | 1.341 | 1.341 | +0.003 (+0.22%) | 10,363,300 |