Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 1.071 | 1.073 | 1.064 | 1.072 | 1.072 | -0.001 (-0.09%) | 73,050,800 |
23 Feb 2023 | CNY | 1.069 | 1.077 | 1.067 | 1.073 | 1.073 | +0.003 (+0.28%) | 53,542,400 |
22 Feb 2023 | CNY | 1.072 | 1.073 | 1.067 | 1.07 | 1.07 | -0.004 (-0.37%) | 52,762,100 |
21 Feb 2023 | CNY | 1.066 | 1.082 | 1.066 | 1.074 | 1.074 | +0.005 (+0.47%) | 60,531,500 |
20 Feb 2023 | CNY | 1.048 | 1.069 | 1.048 | 1.069 | 1.069 | +0.021 (+2.00%) | 30,090,200 |
17 Feb 2023 | CNY | 1.046 | 1.055 | 1.046 | 1.048 | 1.048 | +0.003 (+0.29%) | 34,709,200 |
16 Feb 2023 | CNY | 1.044 | 1.056 | 1.041 | 1.045 | 1.045 | +0.004 (+0.38%) | 339,400 |
15 Feb 2023 | CNY | 1.054 | 1.054 | 1.041 | 1.041 | 1.041 | -0.013 (-1.23%) | 20,524,300 |
14 Feb 2023 | CNY | 1.055 | 1.057 | 1.053 | 1.054 | 1.054 | +0.002 (+0.19%) | 11,574,500 |
13 Feb 2023 | CNY | 1.051 | 1.058 | 1.048 | 1.052 | 1.052 | -0.003 (-0.28%) | 9,113,500 |
10 Feb 2023 | CNY | 1.059 | 1.061 | 1.052 | 1.055 | 1.055 | -0.004 (-0.38%) | 16,156,300 |
9 Feb 2023 | CNY | 1.055 | 1.062 | 1.055 | 1.059 | 1.059 | +0.002 (+0.19%) | 15,070,100 |
8 Feb 2023 | CNY | 1.053 | 1.062 | 1.053 | 1.057 | 1.057 | +0.006 (+0.57%) | 20,302,400 |
7 Feb 2023 | CNY | 1.046 | 1.056 | 1.046 | 1.051 | 1.051 | +0.006 (+0.57%) | 8,537,900 |
6 Feb 2023 | CNY | 1.047 | 1.052 | 1.04 | 1.045 | 1.045 | -0.007 (-0.67%) | 17,230,100 |
3 Feb 2023 | CNY | 1.068 | 1.068 | 1.048 | 1.052 | 1.052 | -0.015 (-1.41%) | 31,743,300 |
2 Feb 2023 | CNY | 1.076 | 1.076 | 1.064 | 1.067 | 1.067 | -0.004 (-0.37%) | 10,541,300 |
1 Feb 2023 | CNY | 1.059 | 1.072 | 1.057 | 1.071 | 1.071 | +0.014 (+1.32%) | 900 |
31 Jan 2023 | CNY | 1.065 | 1.072 | 1.055 | 1.057 | 1.057 | -0.008 (-0.75%) | 762,600 |
30 Jan 2023 | CNY | 1.09 | 1.09 | 1.065 | 1.065 | 1.065 | -0.005 (-0.47%) | 24,831,600 |
20 Jan 2023 | CNY | 1.057 | 1.071 | 1.052 | 1.07 | 1.07 | +0.014 (+1.33%) | 12,396,100 |
19 Jan 2023 | CNY | 1.05 | 1.057 | 1.046 | 1.056 | 1.056 | +0.003 (+0.28%) | 5,756,500 |
18 Jan 2023 | CNY | 1.05 | 1.056 | 1.048 | 1.053 | 1.053 | +0.007 (+0.67%) | 19,828,600 |
17 Jan 2023 | CNY | 1.056 | 1.057 | 1.042 | 1.046 | 1.046 | -0.005 (-0.48%) | 10,668,000 |
16 Jan 2023 | CNY | 1.048 | 1.061 | 1.048 | 1.051 | 1.051 | 0.0 (0.0%) | 23,275,000 |
13 Jan 2023 | CNY | 1.05 | 1.052 | 1.044 | 1.051 | 1.051 | +0.002 (+0.19%) | 49,199,400 |
12 Jan 2023 | CNY | 1.045 | 1.053 | 1.041 | 1.049 | 1.049 | +0.002 (+0.19%) | 29,396,100 |
11 Jan 2023 | CNY | 1.037 | 1.052 | 1.037 | 1.047 | 1.047 | +0.011 (+1.06%) | 26,983,600 |
10 Jan 2023 | CNY | 1.037 | 1.039 | 1.032 | 1.036 | 1.036 | -0.002 (-0.19%) | 47,100 |
9 Jan 2023 | CNY | 1.038 | 1.045 | 1.034 | 1.038 | 1.038 | +0.003 (+0.29%) | 16,148,700 |