Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | CNY | 1.052 | 1.072 | 1.049 | 1.058 | 1.058 | +0.014 (+1.34%) | 23,544,000 |
15 Feb 2023 | CNY | 1.054 | 1.059 | 1.037 | 1.044 | 1.044 | -0.01 (-0.95%) | 28,729,700 |
14 Feb 2023 | CNY | 1.06 | 1.065 | 1.053 | 1.054 | 1.054 | -0.003 (-0.28%) | 18,707,500 |
13 Feb 2023 | CNY | 1.051 | 1.063 | 1.042 | 1.057 | 1.057 | +0.006 (+0.57%) | 20,862,300 |
10 Feb 2023 | CNY | 1.073 | 1.073 | 1.049 | 1.051 | 1.051 | -0.024 (-2.23%) | 15,662,000 |
9 Feb 2023 | CNY | 1.056 | 1.077 | 1.051 | 1.075 | 1.075 | +0.019 (+1.80%) | 19,616,500 |
8 Feb 2023 | CNY | 1.068 | 1.077 | 1.05 | 1.056 | 1.056 | -0.01 (-0.94%) | 12,993,400 |
7 Feb 2023 | CNY | 1.066 | 1.08 | 1.065 | 1.066 | 1.066 | +0.002 (+0.19%) | 11,586,000 |
6 Feb 2023 | CNY | 1.086 | 1.086 | 1.057 | 1.064 | 1.064 | -0.029 (-2.65%) | 25,143,700 |
3 Feb 2023 | CNY | 1.106 | 1.106 | 1.079 | 1.093 | 1.093 | -0.014 (-1.26%) | 18,893,800 |
2 Feb 2023 | CNY | 1.113 | 1.119 | 1.1 | 1.107 | 1.107 | +0.004 (+0.36%) | 10,218,100 |
1 Feb 2023 | CNY | 1.085 | 1.109 | 1.082 | 1.103 | 1.103 | +0.028 (+2.60%) | 30,847,400 |
31 Jan 2023 | CNY | 1.094 | 1.11 | 1.072 | 1.075 | 1.075 | -0.016 (-1.47%) | 26,691,300 |
30 Jan 2023 | CNY | 1.105 | 1.123 | 1.088 | 1.091 | 1.091 | +0.014 (+1.30%) | 22,177,300 |
20 Jan 2023 | CNY | 1.069 | 1.081 | 1.055 | 1.077 | 1.077 | +0.018 (+1.70%) | 19,736,100 |
19 Jan 2023 | CNY | 1.059 | 1.067 | 1.051 | 1.059 | 1.059 | -0.002 (-0.19%) | 20,421,500 |
18 Jan 2023 | CNY | 1.055 | 1.072 | 1.053 | 1.061 | 1.061 | +0.006 (+0.57%) | 13,918,900 |
17 Jan 2023 | CNY | 1.066 | 1.076 | 1.05 | 1.055 | 1.055 | -0.002 (-0.19%) | 17,815,700 |
16 Jan 2023 | CNY | 1.074 | 1.085 | 1.053 | 1.057 | 1.057 | -0.015 (-1.40%) | 44,153,100 |
13 Jan 2023 | CNY | 1.062 | 1.074 | 1.06 | 1.072 | 1.072 | +0.009 (+0.85%) | 16,981,900 |
12 Jan 2023 | CNY | 1.079 | 1.089 | 1.057 | 1.063 | 1.063 | -0.016 (-1.48%) | 20,856,100 |
11 Jan 2023 | CNY | 1.086 | 1.094 | 1.078 | 1.079 | 1.079 | -0.003 (-0.28%) | 29,298,800 |
10 Jan 2023 | CNY | 1.081 | 1.084 | 1.066 | 1.082 | 1.082 | +0.005 (+0.46%) | 19,362,000 |
9 Jan 2023 | CNY | 1.071 | 1.084 | 1.068 | 1.077 | 1.077 | +0.011 (+1.03%) | 39,070,800 |
6 Jan 2023 | CNY | 1.089 | 1.094 | 1.062 | 1.066 | 1.066 | -0.018 (-1.66%) | 29,806,300 |
5 Jan 2023 | CNY | 1.09 | 1.103 | 1.077 | 1.084 | 1.084 | +0.024 (+2.26%) | 30,781,200 |
4 Jan 2023 | CNY | 1.043 | 1.06 | 1.039 | 1.06 | 1.06 | +0.021 (+2.02%) | 30,660,200 |
3 Jan 2023 | CNY | 1.031 | 1.044 | 1 | 1.039 | 1.039 | +0.009 (+0.87%) | 46,074,600 |
30 Dec 2022 | CNY | 1.041 | 1.054 | 1.029 | 1.03 | 1.03 | -0.006 (-0.58%) | 34,298,400 |
29 Dec 2022 | CNY | 1.038 | 1.044 | 1.029 | 1.036 | 1.036 | -0.003 (-0.29%) | 27,743,400 |