Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 1.22 | 1.224 | 1.214 | 1.216 | 1.216 | -0.006 (-0.49%) | 2,372,800 |
23 Feb 2023 | CNY | 1.228 | 1.229 | 1.218 | 1.222 | 1.222 | -0.005 (-0.41%) | 1,405,200 |
22 Feb 2023 | CNY | 1.227 | 1.234 | 1.225 | 1.227 | 1.227 | -0.004 (-0.32%) | 2,961,700 |
21 Feb 2023 | CNY | 1.217 | 1.234 | 1.217 | 1.231 | 1.231 | +0.008 (+0.65%) | 2,527,400 |
20 Feb 2023 | CNY | 1.2 | 1.224 | 1.199 | 1.223 | 1.223 | +0.025 (+2.09%) | 3,953,900 |
17 Feb 2023 | CNY | 1.212 | 1.216 | 1.198 | 1.198 | 1.198 | -0.014 (-1.16%) | 895,600 |
16 Feb 2023 | CNY | 1.23 | 1.238 | 1.205 | 1.212 | 1.212 | -0.016 (-1.30%) | 2,828,500 |
15 Feb 2023 | CNY | 1.23 | 1.23 | 1.225 | 1.228 | 1.228 | -0.001 (-0.08%) | 1,853,400 |
14 Feb 2023 | CNY | 1.231 | 1.232 | 1.225 | 1.229 | 1.229 | +0.002 (+0.16%) | 2,088,200 |
13 Feb 2023 | CNY | 1.215 | 1.227 | 1.215 | 1.227 | 1.227 | +0.009 (+0.74%) | 2,986,400 |
10 Feb 2023 | CNY | 1.22 | 1.223 | 1.212 | 1.218 | 1.218 | -0.002 (-0.16%) | 2,116,600 |
9 Feb 2023 | CNY | 1.203 | 1.22 | 1.202 | 1.22 | 1.22 | +0.017 (+1.41%) | 3,096,000 |
8 Feb 2023 | CNY | 1.21 | 1.212 | 1.202 | 1.203 | 1.203 | -0.004 (-0.33%) | 2,331,200 |
7 Feb 2023 | CNY | 1.207 | 1.21 | 1.206 | 1.207 | 1.207 | +0.002 (+0.17%) | 1,181,100 |
6 Feb 2023 | CNY | 1.209 | 1.212 | 1.203 | 1.205 | 1.205 | -0.01 (-0.82%) | 1,585,500 |
3 Feb 2023 | CNY | 1.212 | 1.217 | 1.201 | 1.215 | 1.215 | -0.003 (-0.25%) | 2,515,500 |
2 Feb 2023 | CNY | 1.217 | 1.224 | 1.215 | 1.218 | 1.218 | +0.001 (+0.08%) | 2,258,500 |
1 Feb 2023 | CNY | 1.209 | 1.217 | 1.205 | 1.217 | 1.217 | +0.014 (+1.16%) | 1,287,900 |
31 Jan 2023 | CNY | 1.205 | 1.207 | 1.202 | 1.203 | 1.203 | -0.003 (-0.25%) | 1,766,200 |
30 Jan 2023 | CNY | 1.211 | 1.214 | 1.205 | 1.206 | 1.206 | +0.004 (+0.33%) | 1,533,500 |
20 Jan 2023 | CNY | 1.196 | 1.204 | 1.196 | 1.202 | 1.202 | +0.012 (+1.01%) | 1,131,800 |
19 Jan 2023 | CNY | 1.178 | 1.19 | 1.177 | 1.19 | 1.19 | +0.011 (+0.93%) | 3,477,600 |
18 Jan 2023 | CNY | 1.17 | 1.183 | 1.17 | 1.179 | 1.179 | +0.007 (+0.60%) | 1,347,460 |
17 Jan 2023 | CNY | 1.173 | 1.177 | 1.172 | 1.172 | 1.172 | -0.002 (-0.17%) | 2,573,200 |
16 Jan 2023 | CNY | 1.167 | 1.18 | 1.166 | 1.174 | 1.174 | +0.013 (+1.12%) | 1,586,900 |
13 Jan 2023 | CNY | 1.158 | 1.162 | 1.155 | 1.161 | 1.161 | +0.003 (+0.26%) | 3,123,500 |
12 Jan 2023 | CNY | 1.157 | 1.162 | 1.155 | 1.158 | 1.158 | +0.003 (+0.26%) | 2,083,800 |
11 Jan 2023 | CNY | 1.157 | 1.162 | 1.153 | 1.155 | 1.155 | +0.002 (+0.17%) | 2,961,600 |
10 Jan 2023 | CNY | 1.151 | 1.156 | 1.149 | 1.153 | 1.153 | -0.001 (-0.09%) | 2,691,700 |
9 Jan 2023 | CNY | 1.146 | 1.157 | 1.146 | 1.154 | 1.154 | +0.008 (+0.70%) | 1,541,600 |