Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 1.148 | 1.153 | 1.146 | 1.146 | 1.146 | +0.001 (+0.09%) | 2,014,400 |
5 Jan 2023 | CNY | 1.134 | 1.145 | 1.134 | 1.145 | 1.145 | +0.015 (+1.33%) | 2,831,700 |
4 Jan 2023 | CNY | 1.129 | 1.132 | 1.124 | 1.13 | 1.13 | -0.002 (-0.18%) | 2,069,300 |
3 Jan 2023 | CNY | 1.113 | 1.133 | 1.112 | 1.132 | 1.132 | +0.016 (+1.43%) | 3,079,700 |
30 Dec 2022 | CNY | 1.116 | 1.12 | 1.114 | 1.116 | 1.116 | +0.005 (+0.45%) | 1,808,700 |
29 Dec 2022 | CNY | 1.11 | 1.118 | 1.107 | 1.111 | 1.111 | -0.003 (-0.27%) | 96,923,300 |
28 Dec 2022 | CNY | 1.118 | 1.12 | 1.113 | 1.114 | 1.114 | -0.008 (-0.71%) | 1,546,900 |
27 Dec 2022 | CNY | 1.116 | 1.123 | 1.116 | 1.122 | 1.122 | +0.012 (+1.08%) | 2,260,500 |
26 Dec 2022 | CNY | 1.099 | 1.111 | 1.099 | 1.11 | 1.11 | +0.014 (+1.28%) | 1,222,800 |
23 Dec 2022 | CNY | 1.093 | 1.102 | 1.092 | 1.096 | 1.096 | -0.003 (-0.27%) | 60,400 |
22 Dec 2022 | CNY | 1.121 | 1.121 | 1.098 | 1.099 | 1.099 | -0.011 (-0.99%) | 2,209,700 |
21 Dec 2022 | CNY | 1.116 | 1.119 | 1.108 | 1.11 | 1.11 | -0.004 (-0.36%) | 1,536,500 |
20 Dec 2022 | CNY | 1.124 | 1.124 | 1.111 | 1.114 | 1.114 | -0.011 (-0.98%) | 2,286,500 |
19 Dec 2022 | CNY | 1.153 | 1.153 | 1.121 | 1.125 | 1.125 | -0.024 (-2.09%) | 1,388,800 |
16 Dec 2022 | CNY | 1.146 | 1.151 | 1.143 | 1.149 | 1.149 | -0.004 (-0.35%) | 625,200 |
15 Dec 2022 | CNY | 1.152 | 1.154 | 1.15 | 1.153 | 1.153 | +0.001 (+0.09%) | 2,004,600 |
14 Dec 2022 | CNY | 1.154 | 1.158 | 1.15 | 1.152 | 1.152 | -0.002 (-0.17%) | 1,638,000 |
13 Dec 2022 | CNY | 1.16 | 1.161 | 1.153 | 1.154 | 1.154 | -0.006 (-0.52%) | 1,901,300 |
12 Dec 2022 | CNY | 1.174 | 1.174 | 1.159 | 1.16 | 1.16 | -0.012 (-1.02%) | 2,060,300 |
9 Dec 2022 | CNY | 1.167 | 1.176 | 1.163 | 1.172 | 1.172 | +0.004 (+0.34%) | 2,572,000 |
8 Dec 2022 | CNY | 1.164 | 1.172 | 1.163 | 1.168 | 1.168 | -0.004 (-0.34%) | 1,752,000 |
7 Dec 2022 | CNY | 1.178 | 1.18 | 1.169 | 1.172 | 1.172 | -0.005 (-0.42%) | 302,600 |
6 Dec 2022 | CNY | 1.176 | 1.183 | 1.169 | 1.177 | 1.177 | +0.001 (+0.09%) | 1,904,200 |
5 Dec 2022 | CNY | 1.15 | 1.177 | 1.15 | 1.176 | 1.176 | +0.026 (+2.26%) | 1,522,800 |
2 Dec 2022 | CNY | 1.162 | 1.162 | 1.149 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,024,500 |
1 Dec 2022 | CNY | 1.148 | 1.163 | 1.148 | 1.16 | 1.16 | +0.019 (+1.67%) | 2,965,700 |
30 Nov 2022 | CNY | 1.182 | 1.182 | 1.138 | 1.141 | 1.141 | -0.002 (-0.17%) | 2,441,400 |
29 Nov 2022 | CNY | 1.131 | 1.146 | 1.128 | 1.143 | 1.143 | +0.023 (+2.05%) | 2,966,300 |
28 Nov 2022 | CNY | 1.115 | 1.123 | 1.106 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,603,600 |
25 Nov 2022 | CNY | 1.122 | 1.134 | 1.122 | 1.13 | 1.13 | +0.002 (+0.18%) | 1,933,800 |