Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 1 | 1 | 0.978 | 0.983 | 0.983 | -0.017 (-1.70%) | 87,794,500 |
20 Feb 2023 | CNY | 0.983 | 1.002 | 0.971 | 1 | 1 | +0.018 (+1.83%) | 23,167,700 |
17 Feb 2023 | CNY | 0.98 | 0.987 | 0.972 | 0.982 | 0.982 | +0.004 (+0.41%) | 48,548,600 |
16 Feb 2023 | CNY | 0.987 | 1.003 | 0.972 | 0.978 | 0.978 | -0.007 (-0.71%) | 99,106,700 |
15 Feb 2023 | CNY | 1.012 | 1.012 | 0.983 | 0.985 | 0.985 | -0.03 (-2.96%) | 16,878,700 |
14 Feb 2023 | CNY | 1.026 | 1.026 | 1.004 | 1.015 | 1.015 | -0.006 (-0.59%) | 21,850,500 |
13 Feb 2023 | CNY | 0.97 | 1.033 | 0.97 | 1.021 | 1.021 | +0.001 (+0.10%) | 39,234,800 |
10 Feb 2023 | CNY | 1.045 | 1.045 | 1.01 | 1.02 | 1.02 | -0.019 (-1.83%) | 31,332,100 |
9 Feb 2023 | CNY | 1.03 | 1.041 | 1.026 | 1.039 | 1.039 | +0.005 (+0.48%) | 42,336,600 |
8 Feb 2023 | CNY | 1.04 | 1.052 | 1.03 | 1.034 | 1.034 | -0.002 (-0.19%) | 24,003,000 |
7 Feb 2023 | CNY | 1.029 | 1.05 | 1.025 | 1.036 | 1.036 | +0.011 (+1.07%) | 28,883,000 |
6 Feb 2023 | CNY | 1.067 | 1.067 | 1.017 | 1.025 | 1.025 | -0.057 (-5.27%) | 93,337,700 |
3 Feb 2023 | CNY | 1.087 | 1.101 | 1.068 | 1.082 | 1.082 | -0.013 (-1.19%) | 85,314,600 |
2 Feb 2023 | CNY | 1.079 | 1.106 | 1.079 | 1.095 | 1.095 | +0.026 (+2.43%) | 29,060,900 |
1 Feb 2023 | CNY | 1.041 | 1.075 | 1.031 | 1.069 | 1.069 | +0.037 (+3.59%) | 82,367,200 |
31 Jan 2023 | CNY | 1.074 | 1.08 | 1.03 | 1.032 | 1.032 | -0.042 (-3.91%) | 83,008,100 |
30 Jan 2023 | CNY | 1.1 | 1.11 | 1.074 | 1.074 | 1.074 | -0.006 (-0.56%) | 77,626,000 |
20 Jan 2023 | CNY | 1.075 | 1.085 | 1.07 | 1.08 | 1.08 | +0.009 (+0.84%) | 31,131,000 |
19 Jan 2023 | CNY | 1.062 | 1.082 | 1.056 | 1.071 | 1.071 | +0.003 (+0.28%) | 717,800 |
18 Jan 2023 | CNY | 1.072 | 1.073 | 1.052 | 1.068 | 1.068 | -0.002 (-0.19%) | 58,535,600 |
17 Jan 2023 | CNY | 1.096 | 1.096 | 1.065 | 1.07 | 1.07 | -0.028 (-2.55%) | 32,835,500 |
16 Jan 2023 | CNY | 1.09 | 1.127 | 1.09 | 1.098 | 1.098 | +0.009 (+0.83%) | 117,622,100 |
13 Jan 2023 | CNY | 1.054 | 1.089 | 1.052 | 1.089 | 1.089 | +0.039 (+3.71%) | 69,389,400 |
12 Jan 2023 | CNY | 1.07 | 1.085 | 1.048 | 1.05 | 1.05 | -0.019 (-1.78%) | 60,999,800 |
11 Jan 2023 | CNY | 1.055 | 1.086 | 1.055 | 1.069 | 1.069 | +0.018 (+1.71%) | 75,732,000 |
10 Jan 2023 | CNY | 1.061 | 1.061 | 1.037 | 1.051 | 1.051 | -0.01 (-0.94%) | 71,261,300 |
9 Jan 2023 | CNY | 1.04 | 1.063 | 1.04 | 1.061 | 1.061 | +0.021 (+2.02%) | 65,986,700 |
6 Jan 2023 | CNY | 1.06 | 1.069 | 1.035 | 1.04 | 1.04 | -0.014 (-1.33%) | 35,703,300 |
5 Jan 2023 | CNY | 1.065 | 1.072 | 1.048 | 1.054 | 1.054 | +0.007 (+0.67%) | 22,169,200 |
4 Jan 2023 | CNY | 1.017 | 1.047 | 1.017 | 1.047 | 1.047 | +0.03 (+2.95%) | 36,001,300 |