Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 1.07 | 1.07 | 1.039 | 1.04 | 1.04 | -0.031 (-2.89%) | 11,298,900 |
16 Feb 2023 | CNY | 1.074 | 1.088 | 1.065 | 1.071 | 1.071 | 0.0 (0.0%) | 20,009,200 |
15 Feb 2023 | CNY | 1.08 | 1.08 | 1.066 | 1.071 | 1.071 | -0.004 (-0.37%) | 13,327,200 |
14 Feb 2023 | CNY | 1.075 | 1.089 | 1.058 | 1.075 | 1.075 | +0.01 (+0.94%) | 13,212,100 |
13 Feb 2023 | CNY | 1.068 | 1.077 | 1.057 | 1.065 | 1.065 | -0.006 (-0.56%) | 10,039,000 |
10 Feb 2023 | CNY | 1.079 | 1.079 | 1.066 | 1.071 | 1.071 | -0.008 (-0.74%) | 11,279,900 |
9 Feb 2023 | CNY | 1.055 | 1.079 | 1.047 | 1.079 | 1.079 | +0.018 (+1.70%) | 17,909,200 |
8 Feb 2023 | CNY | 1.067 | 1.071 | 1.06 | 1.061 | 1.061 | +0.006 (+0.57%) | 7,189,600 |
7 Feb 2023 | CNY | 1.055 | 1.065 | 1.05 | 1.055 | 1.055 | +0.001 (+0.09%) | 7,150,400 |
6 Feb 2023 | CNY | 1.071 | 1.073 | 1.054 | 1.054 | 1.054 | -0.027 (-2.50%) | 8,292,300 |
3 Feb 2023 | CNY | 1.078 | 1.087 | 1.069 | 1.081 | 1.081 | +0.001 (+0.09%) | 14,517,500 |
2 Feb 2023 | CNY | 1.072 | 1.089 | 1.064 | 1.08 | 1.08 | +0.025 (+2.37%) | 81,424,000 |
1 Feb 2023 | CNY | 1.05 | 1.058 | 1.044 | 1.055 | 1.055 | +0.011 (+1.05%) | 26,961,600 |
31 Jan 2023 | CNY | 1.067 | 1.068 | 1.041 | 1.044 | 1.044 | -0.025 (-2.34%) | 14,354,800 |
30 Jan 2023 | CNY | 1.08 | 1.08 | 1.055 | 1.069 | 1.069 | +0.015 (+1.42%) | 24,921,100 |
20 Jan 2023 | CNY | 1.055 | 1.063 | 1.045 | 1.054 | 1.054 | +0.004 (+0.38%) | 9,164,800 |
19 Jan 2023 | CNY | 1.027 | 1.058 | 1.027 | 1.05 | 1.05 | +0.025 (+2.44%) | 43,228,400 |
18 Jan 2023 | CNY | 1.029 | 1.029 | 1.02 | 1.025 | 1.025 | -0.002 (-0.19%) | 8,199,200 |
17 Jan 2023 | CNY | 1.017 | 1.035 | 1.012 | 1.027 | 1.027 | +0.012 (+1.18%) | 80,319,400 |
16 Jan 2023 | CNY | 1.001 | 1.015 | 0.996 | 1.015 | 1.015 | +0.015 (+1.50%) | 27,313,000 |
13 Jan 2023 | CNY | 1.009 | 1.01 | 0.998 | 1 | 1 | -0.003 (-0.30%) | 16,193,600 |
12 Jan 2023 | CNY | 1.008 | 1.01 | 0.999 | 1.003 | 1.003 | -0.002 (-0.20%) | 23,902,700 |
11 Jan 2023 | CNY | 1.013 | 1.015 | 1.001 | 1.005 | 1.005 | -0.002 (-0.20%) | 18,540,100 |
10 Jan 2023 | CNY | 0.999 | 1.009 | 0.999 | 1.007 | 1.007 | +0.008 (+0.80%) | 84,639,000 |
9 Jan 2023 | CNY | 0.996 | 1.005 | 0.992 | 0.999 | 0.999 | +0.013 (+1.32%) | 87,304,800 |
6 Jan 2023 | CNY | 0.974 | 0.991 | 0.972 | 0.986 | 0.986 | +0.011 (+1.13%) | 24,937,100 |
5 Jan 2023 | CNY | 0.975 | 0.978 | 0.972 | 0.975 | 0.975 | +0.004 (+0.41%) | 144,200 |
4 Jan 2023 | CNY | 0.956 | 0.972 | 0.956 | 0.971 | 0.971 | +0.017 (+1.78%) | 22,236,800 |
3 Jan 2023 | CNY | 0.952 | 0.96 | 0.939 | 0.954 | 0.954 | -0.006 (-0.63%) | 18,048,200 |
30 Dec 2022 | CNY | 0.968 | 0.974 | 0.959 | 0.96 | 0.96 | -0.007 (-0.72%) | 20,280,100 |