Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2023 | CNY | 1.228 | 1.252 | 1.228 | 1.243 | 1.243 | +0.006 (+0.49%) | 104,800 |
20 Jan 2023 | CNY | 1.225 | 1.242 | 1.225 | 1.237 | 1.237 | +0.013 (+1.06%) | 721,300 |
19 Jan 2023 | CNY | 1.218 | 1.224 | 1.212 | 1.224 | 1.224 | +0.008 (+0.66%) | 911,400 |
18 Jan 2023 | CNY | 1.214 | 1.22 | 1.213 | 1.216 | 1.216 | +0.008 (+0.66%) | 1,024,900 |
17 Jan 2023 | CNY | 1.211 | 1.212 | 1.205 | 1.208 | 1.208 | -0.005 (-0.41%) | 1,057,300 |
16 Jan 2023 | CNY | 1.2 | 1.217 | 1.2 | 1.213 | 1.213 | +0.018 (+1.51%) | 651,100 |
13 Jan 2023 | CNY | 1.195 | 1.196 | 1.195 | 1.195 | 1.195 | +0.001 (+0.08%) | 11,200 |
12 Jan 2023 | CNY | 1.197 | 1.197 | 1.19 | 1.194 | 1.194 | +0.005 (+0.42%) | 207,300 |
11 Jan 2023 | CNY | 1.189 | 1.198 | 1.189 | 1.189 | 1.189 | 0.0 (0.0%) | 229,500 |
10 Jan 2023 | CNY | 1.185 | 1.19 | 1.184 | 1.189 | 1.189 | -0.001 (-0.08%) | 518,400 |
9 Jan 2023 | CNY | 1.189 | 1.194 | 1.188 | 1.19 | 1.19 | +0.007 (+0.59%) | 23,200 |
6 Jan 2023 | CNY | 1.184 | 1.188 | 1.182 | 1.183 | 1.183 | -0.001 (-0.08%) | 1,229,500 |
5 Jan 2023 | CNY | 1.158 | 1.184 | 1.158 | 1.184 | 1.184 | +0.018 (+1.54%) | 279,300 |
4 Jan 2023 | CNY | 1.168 | 1.172 | 1.163 | 1.166 | 1.166 | -0.004 (-0.34%) | 232,000 |
3 Jan 2023 | CNY | 1.148 | 1.17 | 1.148 | 1.17 | 1.17 | +0.017 (+1.47%) | 38,400 |
30 Dec 2022 | CNY | 1.155 | 1.156 | 1.152 | 1.153 | 1.153 | +0.004 (+0.35%) | 214,000 |
29 Dec 2022 | CNY | 1.146 | 1.151 | 1.143 | 1.149 | 1.149 | -0.003 (-0.26%) | 477,200 |
28 Dec 2022 | CNY | 1.151 | 1.154 | 1.151 | 1.152 | 1.152 | -0.003 (-0.26%) | 613,800 |
27 Dec 2022 | CNY | 1.148 | 1.155 | 1.148 | 1.155 | 1.155 | +0.013 (+1.14%) | 43,700 |
26 Dec 2022 | CNY | 1.131 | 1.145 | 1.131 | 1.142 | 1.142 | +0.015 (+1.33%) | 43,200 |
23 Dec 2022 | CNY | 1.131 | 1.136 | 1.127 | 1.127 | 1.127 | -0.01 (-0.88%) | 621,400 |
22 Dec 2022 | CNY | 1.151 | 1.155 | 1.137 | 1.137 | 1.137 | -0.011 (-0.96%) | 1,422,800 |
21 Dec 2022 | CNY | 1.152 | 1.156 | 1.147 | 1.148 | 1.148 | -0.003 (-0.26%) | 1,498,600 |
20 Dec 2022 | CNY | 1.159 | 1.16 | 1.146 | 1.151 | 1.151 | -0.009 (-0.78%) | 230,300 |
19 Dec 2022 | CNY | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.024 (-2.03%) | 255,100 |
16 Dec 2022 | CNY | 1.184 | 1.188 | 1.181 | 1.184 | 1.184 | -0.005 (-0.42%) | 11,200 |
15 Dec 2022 | CNY | 1.189 | 1.19 | 1.185 | 1.189 | 1.189 | +0.002 (+0.17%) | 14,800 |
14 Dec 2022 | CNY | 1.19 | 1.192 | 1.187 | 1.187 | 1.187 | -0.004 (-0.34%) | 211,000 |
13 Dec 2022 | CNY | 1.194 | 1.196 | 1.191 | 1.191 | 1.191 | -0.003 (-0.25%) | 2,083,600 |
12 Dec 2022 | CNY | 1.199 | 1.201 | 1.194 | 1.194 | 1.194 | -0.014 (-1.16%) | 502,600 |