Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 1.177 | 1.185 | 1.177 | 1.185 | 1.185 | +0.012 (+1.02%) | 1,573,200 |
3 Jan 2023 | CNY | 1.161 | 1.173 | 1.161 | 1.173 | 1.173 | +0.002 (+0.17%) | 3,628,300 |
30 Dec 2022 | CNY | 1.167 | 1.174 | 1.166 | 1.171 | 1.171 | +0.011 (+0.95%) | 4,401,900 |
29 Dec 2022 | CNY | 1.161 | 1.162 | 1.156 | 1.16 | 1.16 | -0.007 (-0.60%) | 2,852,400 |
28 Dec 2022 | CNY | 1.163 | 1.171 | 1.163 | 1.167 | 1.167 | 0.0 (0.0%) | 4,180,400 |
27 Dec 2022 | CNY | 1.144 | 1.167 | 1.144 | 1.167 | 1.167 | +0.015 (+1.30%) | 2,100,900 |
26 Dec 2022 | CNY | 1.156 | 1.157 | 1.152 | 1.152 | 1.152 | -0.006 (-0.52%) | 1,952,900 |
23 Dec 2022 | CNY | 1.157 | 1.162 | 1.155 | 1.158 | 1.158 | -0.002 (-0.17%) | 2,474,500 |
22 Dec 2022 | CNY | 1.162 | 1.171 | 1.157 | 1.16 | 1.16 | +0.002 (+0.17%) | 2,198,600 |
21 Dec 2022 | CNY | 1.161 | 1.165 | 1.158 | 1.158 | 1.158 | 0.0 (0.0%) | 1,306,000 |
20 Dec 2022 | CNY | 1.164 | 1.172 | 1.155 | 1.158 | 1.158 | -0.011 (-0.94%) | 2,162,400 |
19 Dec 2022 | CNY | 1.196 | 1.196 | 1.168 | 1.169 | 1.169 | -0.024 (-2.01%) | 1,572,300 |
16 Dec 2022 | CNY | 1.186 | 1.195 | 1.185 | 1.193 | 1.193 | +0.009 (+0.76%) | 2,583,500 |
15 Dec 2022 | CNY | 1.187 | 1.188 | 1.183 | 1.184 | 1.184 | -0.005 (-0.42%) | 2,404,500 |
14 Dec 2022 | CNY | 1.19 | 1.195 | 1.187 | 1.189 | 1.189 | -0.008 (-0.67%) | 1,835,900 |
13 Dec 2022 | CNY | 1.191 | 1.197 | 1.191 | 1.197 | 1.197 | +0.008 (+0.67%) | 952,500 |
12 Dec 2022 | CNY | 1.199 | 1.199 | 1.189 | 1.189 | 1.189 | -0.013 (-1.08%) | 1,924,700 |
9 Dec 2022 | CNY | 1.204 | 1.207 | 1.194 | 1.202 | 1.202 | 0.0 (0.0%) | 2,653,900 |
8 Dec 2022 | CNY | 1.2 | 1.203 | 1.197 | 1.202 | 1.202 | +0.004 (+0.33%) | 3,591,000 |
7 Dec 2022 | CNY | 1.202 | 1.205 | 1.195 | 1.198 | 1.198 | -0.004 (-0.33%) | 2,998,700 |
6 Dec 2022 | CNY | 1.207 | 1.21 | 1.2 | 1.202 | 1.202 | -0.004 (-0.33%) | 2,362,200 |
5 Dec 2022 | CNY | 1.173 | 1.207 | 1.173 | 1.206 | 1.206 | +0.034 (+2.90%) | 1,618,700 |
2 Dec 2022 | CNY | 1.176 | 1.176 | 1.168 | 1.172 | 1.172 | -0.004 (-0.34%) | 2,423,000 |
1 Dec 2022 | CNY | 1.186 | 1.19 | 1.176 | 1.176 | 1.176 | -0.001 (-0.08%) | 2,667,400 |
30 Nov 2022 | CNY | 1.177 | 1.184 | 1.176 | 1.177 | 1.177 | +0.001 (+0.09%) | 1,402,000 |
29 Nov 2022 | CNY | 1.158 | 1.18 | 1.157 | 1.176 | 1.176 | +0.027 (+2.35%) | 1,657,100 |
28 Nov 2022 | CNY | 1.144 | 1.151 | 1.138 | 1.149 | 1.149 | -0.015 (-1.29%) | 3,207,700 |
25 Nov 2022 | CNY | 1.147 | 1.166 | 1.147 | 1.164 | 1.164 | +0.016 (+1.39%) | 2,653,300 |
24 Nov 2022 | CNY | 1.146 | 1.151 | 1.141 | 1.148 | 1.148 | 0.0 (0.0%) | 3,908,400 |
23 Nov 2022 | CNY | 1.146 | 1.156 | 1.146 | 1.148 | 1.148 | +0.006 (+0.53%) | 1,835,200 |