Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 1.043 | 1.043 | 1.033 | 1.034 | 1.034 | -0.01 (-0.96%) | 5,571,800 |
23 Feb 2023 | CNY | 1.051 | 1.052 | 1.043 | 1.044 | 1.044 | -0.005 (-0.48%) | 5,050,200 |
22 Feb 2023 | CNY | 1.051 | 1.054 | 1.045 | 1.049 | 1.049 | -0.009 (-0.85%) | 6,163,800 |
21 Feb 2023 | CNY | 1.056 | 1.06 | 1.052 | 1.058 | 1.058 | +0.001 (+0.09%) | 5,464,100 |
20 Feb 2023 | CNY | 1.03 | 1.057 | 1.029 | 1.057 | 1.057 | +0.028 (+2.72%) | 7,225,300 |
17 Feb 2023 | CNY | 1.047 | 1.047 | 1.029 | 1.029 | 1.029 | -0.018 (-1.72%) | 5,138,500 |
16 Feb 2023 | CNY | 1.053 | 1.064 | 1.047 | 1.047 | 1.047 | -0.003 (-0.29%) | 6,758,500 |
15 Feb 2023 | CNY | 1.059 | 1.059 | 1.05 | 1.05 | 1.05 | -0.008 (-0.76%) | 5,775,300 |
14 Feb 2023 | CNY | 1.057 | 1.059 | 1.054 | 1.058 | 1.058 | +0.002 (+0.19%) | 3,502,500 |
13 Feb 2023 | CNY | 1.049 | 1.058 | 1.045 | 1.056 | 1.056 | +0.006 (+0.57%) | 5,427,300 |
10 Feb 2023 | CNY | 1.049 | 1.051 | 1.044 | 1.05 | 1.05 | -0.004 (-0.38%) | 5,350,500 |
9 Feb 2023 | CNY | 1.038 | 1.054 | 1.038 | 1.054 | 1.054 | +0.012 (+1.15%) | 6,169,200 |
8 Feb 2023 | CNY | 1.047 | 1.051 | 1.042 | 1.042 | 1.042 | -0.004 (-0.38%) | 2,737,900 |
7 Feb 2023 | CNY | 1.047 | 1.05 | 1.044 | 1.046 | 1.046 | +0.001 (+0.10%) | 4,606,200 |
6 Feb 2023 | CNY | 1.049 | 1.049 | 1.04 | 1.045 | 1.045 | -0.014 (-1.32%) | 3,193,600 |
3 Feb 2023 | CNY | 1.064 | 1.065 | 1.052 | 1.059 | 1.059 | -0.013 (-1.21%) | 8,800,400 |
2 Feb 2023 | CNY | 1.073 | 1.074 | 1.07 | 1.072 | 1.072 | +0.002 (+0.19%) | 5,788,900 |
1 Feb 2023 | CNY | 1.072 | 1.074 | 1.061 | 1.07 | 1.07 | +0.003 (+0.28%) | 5,263,300 |
31 Jan 2023 | CNY | 1.073 | 1.079 | 1.067 | 1.067 | 1.067 | -0.008 (-0.74%) | 5,153,400 |
30 Jan 2023 | CNY | 1.092 | 1.093 | 1.074 | 1.075 | 1.075 | +0.005 (+0.47%) | 9,937,300 |
20 Jan 2023 | CNY | 1.066 | 1.072 | 1.064 | 1.07 | 1.07 | +0.013 (+1.23%) | 5,528,000 |
19 Jan 2023 | CNY | 1.053 | 1.059 | 1.049 | 1.057 | 1.057 | +0.004 (+0.38%) | 4,906,300 |
18 Jan 2023 | CNY | 1.055 | 1.059 | 1.053 | 1.053 | 1.053 | -0.002 (-0.19%) | 5,410,600 |
17 Jan 2023 | CNY | 1.058 | 1.058 | 1.053 | 1.055 | 1.055 | +0.001 (+0.09%) | 3,050,400 |
16 Jan 2023 | CNY | 1.039 | 1.065 | 1.039 | 1.054 | 1.054 | +0.016 (+1.54%) | 4,869,100 |
13 Jan 2023 | CNY | 1.03 | 1.038 | 1.029 | 1.038 | 1.038 | +0.016 (+1.57%) | 5,679,000 |
12 Jan 2023 | CNY | 1.009 | 1.029 | 1.009 | 1.022 | 1.022 | +0.001 (+0.10%) | 6,625,600 |
11 Jan 2023 | CNY | 1.023 | 1.03 | 1.021 | 1.021 | 1.021 | 0.0 (0.0%) | 20,649,300 |
10 Jan 2023 | CNY | 1.018 | 1.024 | 1.016 | 1.021 | 1.021 | 0.0 (0.0%) | 7,946,600 |
9 Jan 2023 | CNY | 1.017 | 1.021 | 1.016 | 1.021 | 1.021 | +0.007 (+0.69%) | 7,905,800 |