Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 1.247 | 1.249 | 1.243 | 1.245 | 1.245 | -0.005 (-0.40%) | 255,371,000 |
3 Jan 2023 | CNY | 1.25 | 1.252 | 1.246 | 1.25 | 1.25 | -0.005 (-0.40%) | 318,296,400 |
30 Dec 2022 | CNY | 1.261 | 1.263 | 1.255 | 1.255 | 1.255 | +0.011 (+0.88%) | 161,435,300 |
29 Dec 2022 | CNY | 1.245 | 1.248 | 1.242 | 1.244 | 1.244 | -0.016 (-1.27%) | 205,825,410 |
28 Dec 2022 | CNY | 1.26 | 1.262 | 1.258 | 1.26 | 1.26 | -0.014 (-1.10%) | 193,551,700 |
27 Dec 2022 | CNY | 1.276 | 1.277 | 1.272 | 1.274 | 1.274 | +0.004 (+0.31%) | 80,164,967 |
26 Dec 2022 | CNY | 1.27 | 1.272 | 1.269 | 1.27 | 1.27 | +0.004 (+0.32%) | 70,495,000 |
23 Dec 2022 | CNY | 1.261 | 1.266 | 1.261 | 1.266 | 1.266 | -0.015 (-1.17%) | 195,069,800 |
22 Dec 2022 | CNY | 1.282 | 1.284 | 1.281 | 1.281 | 1.281 | +0.015 (+1.18%) | 112,589,200 |
21 Dec 2022 | CNY | 1.262 | 1.267 | 1.262 | 1.266 | 1.266 | +0.015 (+1.20%) | 178,345,189 |
20 Dec 2022 | CNY | 1.26 | 1.263 | 1.246 | 1.251 | 1.251 | -0.019 (-1.50%) | 325,035,700 |
19 Dec 2022 | CNY | 1.271 | 1.273 | 1.27 | 1.27 | 1.27 | -0.014 (-1.09%) | 140,498,600 |
16 Dec 2022 | CNY | 1.282 | 1.285 | 1.281 | 1.284 | 1.284 | -0.029 (-2.21%) | 192,869,000 |
15 Dec 2022 | CNY | 1.314 | 1.315 | 1.31 | 1.313 | 1.313 | -0.012 (-0.91%) | 98,104,700 |
14 Dec 2022 | CNY | 1.322 | 1.325 | 1.321 | 1.325 | 1.325 | +0.011 (+0.84%) | 106,471,600 |
13 Dec 2022 | CNY | 1.312 | 1.315 | 1.311 | 1.314 | 1.314 | +0.02 (+1.55%) | 136,682,000 |
12 Dec 2022 | CNY | 1.292 | 1.295 | 1.292 | 1.294 | 1.294 | -0.011 (-0.84%) | 108,782,756 |
9 Dec 2022 | CNY | 1.3 | 1.305 | 1.299 | 1.305 | 1.305 | +0.01 (+0.77%) | 138,089,995 |
8 Dec 2022 | CNY | 1.29 | 1.295 | 1.289 | 1.295 | 1.295 | -0.003 (-0.23%) | 175,182,700 |
7 Dec 2022 | CNY | 1.299 | 1.302 | 1.297 | 1.298 | 1.298 | -0.018 (-1.37%) | 288,695,400 |
6 Dec 2022 | CNY | 1.32 | 1.321 | 1.315 | 1.316 | 1.316 | -0.021 (-1.57%) | 250,906,700 |
5 Dec 2022 | CNY | 1.345 | 1.348 | 1.334 | 1.337 | 1.337 | -0.021 (-1.55%) | 199,827,000 |
2 Dec 2022 | CNY | 1.354 | 1.358 | 1.354 | 1.358 | 1.358 | -0.005 (-0.37%) | 95,830,048 |
1 Dec 2022 | CNY | 1.363 | 1.371 | 1.358 | 1.363 | 1.363 | +0.026 (+1.94%) | 254,001,852 |
30 Nov 2022 | CNY | 1.336 | 1.339 | 1.335 | 1.337 | 1.337 | -0.009 (-0.67%) | 174,153,000 |
29 Nov 2022 | CNY | 1.349 | 1.351 | 1.342 | 1.346 | 1.346 | -0.015 (-1.10%) | 207,236,500 |
28 Nov 2022 | CNY | 1.365 | 1.367 | 1.358 | 1.361 | 1.361 | -0.006 (-0.44%) | 158,104,100 |
25 Nov 2022 | CNY | 1.366 | 1.367 | 1.363 | 1.367 | 1.367 | +0.006 (+0.44%) | 92,263,306 |
24 Nov 2022 | CNY | 1.362 | 1.364 | 1.36 | 1.361 | 1.361 | +0.01 (+0.74%) | 94,617,766 |
23 Nov 2022 | CNY | 1.346 | 1.351 | 1.346 | 1.351 | 1.351 | +0.018 (+1.35%) | 73,346,966 |