Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 1.23 | 1.252 | 1.222 | 1.251 | 1.251 | +0.019 (+1.54%) | 95,694,400 |
17 Feb 2023 | CNY | 1.241 | 1.253 | 1.228 | 1.232 | 1.232 | -0.009 (-0.73%) | 79,887,800 |
16 Feb 2023 | CNY | 1.274 | 1.278 | 1.229 | 1.241 | 1.241 | -0.037 (-2.90%) | 66,932,100 |
15 Feb 2023 | CNY | 1.287 | 1.291 | 1.275 | 1.278 | 1.278 | -0.01 (-0.78%) | 89,691,800 |
14 Feb 2023 | CNY | 1.275 | 1.293 | 1.274 | 1.288 | 1.288 | +0.012 (+0.94%) | 59,993,600 |
13 Feb 2023 | CNY | 1.267 | 1.283 | 1.266 | 1.276 | 1.276 | +0.01 (+0.79%) | 91,824,954 |
10 Feb 2023 | CNY | 1.277 | 1.28 | 1.263 | 1.266 | 1.266 | -0.014 (-1.09%) | 97,062,354 |
9 Feb 2023 | CNY | 1.26 | 1.28 | 1.256 | 1.28 | 1.28 | +0.018 (+1.43%) | 63,288,854 |
8 Feb 2023 | CNY | 1.273 | 1.28 | 1.261 | 1.262 | 1.262 | -0.016 (-1.25%) | 57,874,200 |
7 Feb 2023 | CNY | 1.267 | 1.28 | 1.261 | 1.278 | 1.278 | +0.007 (+0.55%) | 61,215,600 |
6 Feb 2023 | CNY | 1.279 | 1.279 | 1.258 | 1.271 | 1.271 | -0.008 (-0.63%) | 56,034,100 |
3 Feb 2023 | CNY | 1.292 | 1.293 | 1.259 | 1.279 | 1.279 | -0.016 (-1.24%) | 60,629,600 |
2 Feb 2023 | CNY | 1.306 | 1.306 | 1.289 | 1.295 | 1.295 | -0.013 (-0.99%) | 73,121,400 |
1 Feb 2023 | CNY | 1.264 | 1.311 | 1.264 | 1.308 | 1.308 | +0.046 (+3.65%) | 113,964,374 |
31 Jan 2023 | CNY | 1.246 | 1.266 | 1.245 | 1.262 | 1.262 | +0.009 (+0.72%) | 80,218,600 |
30 Jan 2023 | CNY | 1.248 | 1.264 | 1.243 | 1.253 | 1.253 | +0.027 (+2.20%) | 77,008,401 |
20 Jan 2023 | CNY | 1.195 | 1.228 | 1.191 | 1.226 | 1.226 | +0.031 (+2.59%) | 78,320,000 |
19 Jan 2023 | CNY | 1.185 | 1.196 | 1.178 | 1.195 | 1.195 | +0.006 (+0.50%) | 62,351,400 |
18 Jan 2023 | CNY | 1.18 | 1.194 | 1.18 | 1.189 | 1.189 | 0.0 (0.0%) | 80,615,700 |
17 Jan 2023 | CNY | 1.179 | 1.19 | 1.176 | 1.189 | 1.189 | +0.01 (+0.85%) | 67,261,600 |
16 Jan 2023 | CNY | 1.161 | 1.186 | 1.161 | 1.179 | 1.179 | +0.013 (+1.11%) | 55,741,800 |
13 Jan 2023 | CNY | 1.165 | 1.174 | 1.155 | 1.166 | 1.166 | +0.002 (+0.17%) | 60,556,500 |
12 Jan 2023 | CNY | 1.163 | 1.176 | 1.161 | 1.164 | 1.164 | +0.002 (+0.17%) | 68,708,200 |
11 Jan 2023 | CNY | 1.168 | 1.179 | 1.16 | 1.162 | 1.162 | -0.005 (-0.43%) | 68,233,200 |
10 Jan 2023 | CNY | 1.176 | 1.177 | 1.161 | 1.167 | 1.167 | -0.013 (-1.10%) | 68,152,400 |
9 Jan 2023 | CNY | 1.165 | 1.186 | 1.165 | 1.18 | 1.18 | +0.016 (+1.37%) | 73,881,600 |
6 Jan 2023 | CNY | 1.145 | 1.173 | 1.141 | 1.164 | 1.164 | +0.018 (+1.57%) | 76,268,900 |
5 Jan 2023 | CNY | 1.132 | 1.149 | 1.128 | 1.146 | 1.146 | +0.014 (+1.24%) | 58,134,000 |
4 Jan 2023 | CNY | 1.144 | 1.149 | 1.126 | 1.132 | 1.132 | -0.015 (-1.31%) | 46,581,500 |
3 Jan 2023 | CNY | 1.119 | 1.15 | 1.119 | 1.147 | 1.147 | +0.028 (+2.50%) | 64,874,300 |