Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | CNY | 1.115 | 1.128 | 1.101 | 1.108 | 1.108 | -0.007 (-0.63%) | 22,348,300 |
15 Feb 2023 | CNY | 1.122 | 1.123 | 1.113 | 1.115 | 1.115 | -0.007 (-0.62%) | 20,746,600 |
14 Feb 2023 | CNY | 1.12 | 1.122 | 1.114 | 1.122 | 1.122 | +0.002 (+0.18%) | 21,911,900 |
13 Feb 2023 | CNY | 1.105 | 1.121 | 1.105 | 1.12 | 1.12 | +0.01 (+0.90%) | 20,187,600 |
10 Feb 2023 | CNY | 1.107 | 1.114 | 1.105 | 1.11 | 1.11 | -0.004 (-0.36%) | 33,865,100 |
9 Feb 2023 | CNY | 1.1 | 1.116 | 1.099 | 1.114 | 1.114 | +0.014 (+1.27%) | 25,465,100 |
8 Feb 2023 | CNY | 1.111 | 1.111 | 1.097 | 1.1 | 1.1 | -0.006 (-0.54%) | 31,716,100 |
7 Feb 2023 | CNY | 1.105 | 1.109 | 1.098 | 1.106 | 1.106 | +0.003 (+0.27%) | 32,958,500 |
6 Feb 2023 | CNY | 1.11 | 1.125 | 1.097 | 1.103 | 1.103 | -0.017 (-1.52%) | 33,623,700 |
3 Feb 2023 | CNY | 1.12 | 1.122 | 1.109 | 1.12 | 1.12 | -0.01 (-0.88%) | 40,577,700 |
2 Feb 2023 | CNY | 1.134 | 1.134 | 1.125 | 1.13 | 1.13 | -0.002 (-0.18%) | 33,960,600 |
1 Feb 2023 | CNY | 1.126 | 1.133 | 1.117 | 1.132 | 1.132 | +0.009 (+0.80%) | 36,120,100 |
31 Jan 2023 | CNY | 1.132 | 1.139 | 1.122 | 1.123 | 1.123 | -0.011 (-0.97%) | 30,632,600 |
30 Jan 2023 | CNY | 1.147 | 1.152 | 1.133 | 1.134 | 1.134 | +0.004 (+0.35%) | 31,232,200 |
20 Jan 2023 | CNY | 1.125 | 1.133 | 1.125 | 1.13 | 1.13 | +0.005 (+0.44%) | 31,211,600 |
19 Jan 2023 | CNY | 1.115 | 1.125 | 1.11 | 1.125 | 1.125 | +0.01 (+0.90%) | 39,363,600 |
18 Jan 2023 | CNY | 1.117 | 1.12 | 1.114 | 1.115 | 1.115 | -0.002 (-0.18%) | 45,044,500 |
17 Jan 2023 | CNY | 1.118 | 1.121 | 1.113 | 1.117 | 1.117 | 0.0 (0.0%) | 33,510,900 |
16 Jan 2023 | CNY | 1.102 | 1.129 | 1.102 | 1.117 | 1.117 | +0.015 (+1.36%) | 33,726,700 |
13 Jan 2023 | CNY | 1.089 | 1.102 | 1.088 | 1.102 | 1.102 | +0.015 (+1.38%) | 36,239,300 |
12 Jan 2023 | CNY | 1.083 | 1.089 | 1.082 | 1.087 | 1.087 | +0.002 (+0.18%) | 41,724,300 |
11 Jan 2023 | CNY | 1.086 | 1.093 | 1.083 | 1.085 | 1.085 | -0.001 (-0.09%) | 32,874,400 |
10 Jan 2023 | CNY | 1.082 | 1.089 | 1.08 | 1.086 | 1.086 | +0.002 (+0.18%) | 35,096,890 |
9 Jan 2023 | CNY | 1.082 | 1.088 | 1.079 | 1.084 | 1.084 | +0.007 (+0.65%) | 36,458,800 |
6 Jan 2023 | CNY | 1.074 | 1.081 | 1.072 | 1.077 | 1.077 | +0.006 (+0.56%) | 29,878,300 |
5 Jan 2023 | CNY | 1.057 | 1.074 | 1.057 | 1.071 | 1.071 | +0.018 (+1.71%) | 25,929,100 |
4 Jan 2023 | CNY | 1.052 | 1.055 | 1.047 | 1.053 | 1.053 | +0.001 (+0.10%) | 26,568,300 |
3 Jan 2023 | CNY | 1.049 | 1.054 | 1.036 | 1.052 | 1.052 | +0.003 (+0.29%) | 26,780,700 |
30 Dec 2022 | CNY | 1.048 | 1.052 | 1.048 | 1.049 | 1.049 | +0.004 (+0.38%) | 21,474,500 |
29 Dec 2022 | CNY | 1.043 | 1.047 | 1.038 | 1.045 | 1.045 | -0.003 (-0.29%) | 26,253,200 |