Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 1.111 | 1.115 | 1.103 | 1.111 | 1.111 | -0.001 (-0.09%) | 16,482,100 |
23 Feb 2023 | CNY | 1.118 | 1.118 | 1.105 | 1.112 | 1.112 | -0.005 (-0.45%) | 15,643,800 |
22 Feb 2023 | CNY | 1.11 | 1.12 | 1.108 | 1.117 | 1.117 | +0.002 (+0.18%) | 15,836,562 |
21 Feb 2023 | CNY | 1.11 | 1.119 | 1.106 | 1.115 | 1.115 | +0.006 (+0.54%) | 17,753,800 |
20 Feb 2023 | CNY | 1.096 | 1.11 | 1.089 | 1.109 | 1.109 | +0.014 (+1.28%) | 24,139,800 |
17 Feb 2023 | CNY | 1.105 | 1.113 | 1.095 | 1.095 | 1.095 | -0.01 (-0.90%) | 24,945,300 |
16 Feb 2023 | CNY | 1.127 | 1.132 | 1.097 | 1.105 | 1.105 | -0.022 (-1.95%) | 26,347,900 |
15 Feb 2023 | CNY | 1.125 | 1.129 | 1.122 | 1.127 | 1.127 | +0.001 (+0.09%) | 13,247,400 |
14 Feb 2023 | CNY | 1.128 | 1.129 | 1.12 | 1.126 | 1.126 | +0.001 (+0.09%) | 11,068,000 |
13 Feb 2023 | CNY | 1.115 | 1.125 | 1.112 | 1.125 | 1.125 | +0.012 (+1.08%) | 16,077,500 |
10 Feb 2023 | CNY | 1.116 | 1.119 | 1.104 | 1.113 | 1.113 | -0.003 (-0.27%) | 21,307,100 |
9 Feb 2023 | CNY | 1.092 | 1.117 | 1.088 | 1.116 | 1.116 | +0.02 (+1.82%) | 20,323,300 |
8 Feb 2023 | CNY | 1.103 | 1.105 | 1.094 | 1.096 | 1.096 | -0.008 (-0.72%) | 14,034,000 |
7 Feb 2023 | CNY | 1.103 | 1.105 | 1.093 | 1.104 | 1.104 | +0.004 (+0.36%) | 18,026,900 |
6 Feb 2023 | CNY | 1.102 | 1.103 | 1.093 | 1.1 | 1.1 | -0.003 (-0.27%) | 18,433,200 |
3 Feb 2023 | CNY | 1.106 | 1.106 | 1.09 | 1.103 | 1.103 | -0.003 (-0.27%) | 20,725,500 |
2 Feb 2023 | CNY | 1.107 | 1.113 | 1.101 | 1.106 | 1.106 | +0.004 (+0.36%) | 22,087,200 |
1 Feb 2023 | CNY | 1.087 | 1.102 | 1.086 | 1.102 | 1.102 | +0.016 (+1.47%) | 21,666,500 |
31 Jan 2023 | CNY | 1.083 | 1.089 | 1.079 | 1.086 | 1.086 | +0.003 (+0.28%) | 17,819,600 |
30 Jan 2023 | CNY | 1.111 | 1.111 | 1.079 | 1.083 | 1.083 | +0.006 (+0.56%) | 24,061,700 |
20 Jan 2023 | CNY | 1.067 | 1.077 | 1.067 | 1.077 | 1.077 | +0.011 (+1.03%) | 15,928,700 |
19 Jan 2023 | CNY | 1.052 | 1.066 | 1.05 | 1.066 | 1.066 | +0.012 (+1.14%) | 18,691,700 |
18 Jan 2023 | CNY | 1.054 | 1.058 | 1.052 | 1.054 | 1.054 | +0.003 (+0.29%) | 21,934,400 |
17 Jan 2023 | CNY | 1.052 | 1.057 | 1.048 | 1.051 | 1.051 | +0.001 (+0.10%) | 18,839,100 |
16 Jan 2023 | CNY | 1.043 | 1.059 | 1.036 | 1.05 | 1.05 | +0.009 (+0.86%) | 21,644,400 |
13 Jan 2023 | CNY | 1.039 | 1.041 | 1.032 | 1.041 | 1.041 | +0.006 (+0.58%) | 22,673,000 |
12 Jan 2023 | CNY | 1.039 | 1.042 | 1.032 | 1.035 | 1.035 | 0.0 (0.0%) | 18,440,000 |
11 Jan 2023 | CNY | 1.042 | 1.046 | 1.033 | 1.035 | 1.035 | -0.006 (-0.58%) | 21,143,700 |
10 Jan 2023 | CNY | 1.036 | 1.043 | 1.035 | 1.041 | 1.041 | +0.002 (+0.19%) | 20,076,900 |
9 Jan 2023 | CNY | 1.039 | 1.045 | 1.037 | 1.039 | 1.039 | +0.004 (+0.39%) | 21,361,900 |