Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 1.127 | 1.144 | 1.127 | 1.14 | 1.14 | +0.015 (+1.33%) | 7,412,600 |
17 Feb 2023 | CNY | 1.125 | 1.129 | 1.122 | 1.125 | 1.125 | -0.012 (-1.06%) | 5,349,600 |
16 Feb 2023 | CNY | 1.127 | 1.137 | 1.127 | 1.137 | 1.137 | +0.02 (+1.79%) | 7,259,100 |
15 Feb 2023 | CNY | 1.123 | 1.125 | 1.117 | 1.117 | 1.117 | -0.003 (-0.27%) | 4,375,500 |
14 Feb 2023 | CNY | 1.113 | 1.121 | 1.113 | 1.12 | 1.12 | +0.011 (+0.99%) | 4,235,500 |
13 Feb 2023 | CNY | 1.115 | 1.115 | 1.105 | 1.109 | 1.109 | -0.011 (-0.98%) | 5,348,200 |
10 Feb 2023 | CNY | 1.121 | 1.121 | 1.114 | 1.12 | 1.12 | -0.005 (-0.44%) | 8,309,000 |
9 Feb 2023 | CNY | 1.116 | 1.125 | 1.116 | 1.125 | 1.125 | +0.007 (+0.63%) | 5,914,600 |
8 Feb 2023 | CNY | 1.119 | 1.119 | 1.115 | 1.118 | 1.118 | +0.005 (+0.45%) | 10,577,300 |
7 Feb 2023 | CNY | 1.114 | 1.116 | 1.111 | 1.113 | 1.113 | -0.007 (-0.63%) | 8,530,700 |
6 Feb 2023 | CNY | 1.129 | 1.129 | 1.118 | 1.12 | 1.12 | -0.015 (-1.32%) | 9,441,600 |
3 Feb 2023 | CNY | 1.134 | 1.141 | 1.133 | 1.135 | 1.135 | +0.011 (+0.98%) | 15,103,600 |
2 Feb 2023 | CNY | 1.122 | 1.127 | 1.121 | 1.124 | 1.124 | +0.018 (+1.63%) | 9,491,853 |
1 Feb 2023 | CNY | 1.102 | 1.108 | 1.102 | 1.106 | 1.106 | +0.011 (+1.00%) | 5,440,300 |
31 Jan 2023 | CNY | 1.101 | 1.105 | 1.094 | 1.095 | 1.095 | -0.005 (-0.45%) | 4,938,400 |
30 Jan 2023 | CNY | 1.101 | 1.107 | 1.099 | 1.1 | 1.1 | -0.001 (-0.09%) | 8,215,800 |
20 Jan 2023 | CNY | 1.091 | 1.101 | 1.09 | 1.101 | 1.101 | +0.003 (+0.27%) | 9,355,000 |
19 Jan 2023 | CNY | 1.098 | 1.101 | 1.096 | 1.098 | 1.098 | -0.01 (-0.90%) | 7,826,300 |
18 Jan 2023 | CNY | 1.1 | 1.11 | 1.1 | 1.108 | 1.108 | +0.008 (+0.73%) | 7,147,800 |
17 Jan 2023 | CNY | 1.096 | 1.103 | 1.096 | 1.1 | 1.1 | +0.004 (+0.36%) | 6,280,500 |
16 Jan 2023 | CNY | 1.1 | 1.101 | 1.094 | 1.096 | 1.096 | -0.003 (-0.27%) | 11,116,700 |
13 Jan 2023 | CNY | 1.092 | 1.101 | 1.092 | 1.099 | 1.099 | +0.011 (+1.01%) | 8,444,300 |
12 Jan 2023 | CNY | 1.089 | 1.095 | 1.084 | 1.088 | 1.088 | +0.005 (+0.46%) | 13,469,400 |
11 Jan 2023 | CNY | 1.075 | 1.084 | 1.074 | 1.083 | 1.083 | +0.016 (+1.50%) | 10,499,500 |
10 Jan 2023 | CNY | 1.064 | 1.069 | 1.061 | 1.067 | 1.067 | +0.008 (+0.76%) | 6,216,700 |
9 Jan 2023 | CNY | 1.056 | 1.065 | 1.055 | 1.059 | 1.059 | +0.017 (+1.63%) | 9,085,300 |
6 Jan 2023 | CNY | 1.047 | 1.048 | 1.041 | 1.042 | 1.042 | -0.009 (-0.86%) | 4,223,000 |
5 Jan 2023 | CNY | 1.055 | 1.056 | 1.05 | 1.051 | 1.051 | +0.017 (+1.64%) | 9,766,500 |
4 Jan 2023 | CNY | 1.031 | 1.036 | 1.031 | 1.034 | 1.034 | +0.006 (+0.58%) | 6,601,000 |
3 Jan 2023 | CNY | 1.031 | 1.031 | 1.026 | 1.028 | 1.028 | -0.005 (-0.48%) | 4,782,500 |