Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Dec 2022 | CNY | 1.134 | 1.135 | 1.118 | 1.119 | 1.119 | -0.005 (-0.44%) | 63,073,000 |
29 Dec 2022 | CNY | 1.126 | 1.139 | 1.123 | 1.124 | 1.124 | -0.01 (-0.88%) | 53,322,461 |
28 Dec 2022 | CNY | 1.136 | 1.147 | 1.128 | 1.134 | 1.134 | -0.01 (-0.87%) | 49,798,000 |
27 Dec 2022 | CNY | 1.125 | 1.146 | 1.123 | 1.144 | 1.144 | +0.021 (+1.87%) | 44,803,700 |
26 Dec 2022 | CNY | 1.096 | 1.123 | 1.096 | 1.123 | 1.123 | +0.023 (+2.09%) | 49,353,500 |
23 Dec 2022 | CNY | 1.095 | 1.104 | 1.089 | 1.1 | 1.1 | -0.001 (-0.09%) | 47,672,600 |
22 Dec 2022 | CNY | 1.126 | 1.132 | 1.097 | 1.101 | 1.101 | -0.023 (-2.05%) | 53,259,800 |
21 Dec 2022 | CNY | 1.138 | 1.141 | 1.117 | 1.124 | 1.124 | -0.014 (-1.23%) | 60,965,700 |
20 Dec 2022 | CNY | 1.131 | 1.146 | 1.129 | 1.138 | 1.138 | +0.002 (+0.18%) | 60,097,600 |
19 Dec 2022 | CNY | 1.157 | 1.171 | 1.132 | 1.136 | 1.136 | -0.021 (-1.82%) | 62,536,000 |
16 Dec 2022 | CNY | 1.176 | 1.177 | 1.153 | 1.157 | 1.157 | -0.025 (-2.12%) | 55,335,500 |
15 Dec 2022 | CNY | 1.177 | 1.183 | 1.167 | 1.182 | 1.182 | +0.005 (+0.42%) | 61,280,400 |
14 Dec 2022 | CNY | 1.181 | 1.193 | 1.172 | 1.177 | 1.177 | -0.003 (-0.25%) | 54,290,700 |
13 Dec 2022 | CNY | 1.176 | 1.196 | 1.176 | 1.18 | 1.18 | +0.007 (+0.60%) | 77,581,200 |
12 Dec 2022 | CNY | 1.193 | 1.199 | 1.171 | 1.173 | 1.173 | -0.027 (-2.25%) | 62,577,445 |
9 Dec 2022 | CNY | 1.184 | 1.2 | 1.184 | 1.2 | 1.2 | +0.01 (+0.84%) | 68,493,300 |
8 Dec 2022 | CNY | 1.2 | 1.204 | 1.186 | 1.19 | 1.19 | -0.012 (-1.00%) | 63,893,900 |
7 Dec 2022 | CNY | 1.204 | 1.212 | 1.195 | 1.202 | 1.202 | -0.004 (-0.33%) | 75,594,737 |
6 Dec 2022 | CNY | 1.203 | 1.21 | 1.194 | 1.206 | 1.206 | -0.006 (-0.50%) | 69,794,500 |
5 Dec 2022 | CNY | 1.187 | 1.213 | 1.182 | 1.212 | 1.212 | +0.027 (+2.28%) | 82,292,700 |
2 Dec 2022 | CNY | 1.19 | 1.194 | 1.181 | 1.185 | 1.185 | -0.006 (-0.50%) | 63,758,016 |
1 Dec 2022 | CNY | 1.186 | 1.196 | 1.185 | 1.191 | 1.191 | +0.018 (+1.53%) | 71,475,945 |
30 Nov 2022 | CNY | 1.174 | 1.185 | 1.16 | 1.173 | 1.173 | -0.001 (-0.09%) | 70,243,255 |
29 Nov 2022 | CNY | 1.152 | 1.175 | 1.152 | 1.174 | 1.174 | +0.016 (+1.38%) | 59,748,964 |
28 Nov 2022 | CNY | 1.15 | 1.16 | 1.135 | 1.158 | 1.158 | -0.01 (-0.86%) | 66,080,100 |
25 Nov 2022 | CNY | 1.189 | 1.189 | 1.166 | 1.168 | 1.168 | -0.024 (-2.01%) | 73,594,800 |
24 Nov 2022 | CNY | 1.184 | 1.201 | 1.183 | 1.192 | 1.192 | +0.008 (+0.68%) | 68,924,500 |
23 Nov 2022 | CNY | 1.173 | 1.185 | 1.159 | 1.184 | 1.184 | +0.01 (+0.85%) | 76,328,600 |