Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 1.075 | 1.075 | 1.059 | 1.063 | 1.063 | -0.013 (-1.21%) | 9,383,200 |
23 Feb 2023 | CNY | 1.076 | 1.08 | 1.071 | 1.076 | 1.076 | +0.006 (+0.56%) | 9,058,000 |
22 Feb 2023 | CNY | 1.079 | 1.079 | 1.066 | 1.07 | 1.07 | -0.01 (-0.93%) | 12,478,100 |
21 Feb 2023 | CNY | 1.079 | 1.085 | 1.069 | 1.08 | 1.08 | +0.001 (+0.09%) | 13,791,900 |
20 Feb 2023 | CNY | 1.062 | 1.079 | 1.056 | 1.079 | 1.079 | +0.006 (+0.56%) | 15,715,700 |
17 Feb 2023 | CNY | 1.098 | 1.101 | 1.072 | 1.073 | 1.073 | -0.03 (-2.72%) | 15,547,600 |
16 Feb 2023 | CNY | 1.116 | 1.125 | 1.093 | 1.103 | 1.103 | -0.013 (-1.16%) | 14,242,000 |
15 Feb 2023 | CNY | 1.126 | 1.132 | 1.115 | 1.116 | 1.116 | -0.006 (-0.53%) | 14,950,000 |
14 Feb 2023 | CNY | 1.126 | 1.13 | 1.115 | 1.122 | 1.122 | -0.004 (-0.36%) | 11,279,000 |
13 Feb 2023 | CNY | 1.121 | 1.128 | 1.113 | 1.126 | 1.126 | +0.007 (+0.63%) | 15,334,200 |
10 Feb 2023 | CNY | 1.128 | 1.132 | 1.115 | 1.119 | 1.119 | -0.013 (-1.15%) | 13,347,600 |
9 Feb 2023 | CNY | 1.133 | 1.134 | 1.109 | 1.132 | 1.132 | +0.011 (+0.98%) | 16,154,800 |
8 Feb 2023 | CNY | 1.126 | 1.13 | 1.119 | 1.121 | 1.121 | -0.004 (-0.36%) | 14,414,600 |
7 Feb 2023 | CNY | 1.123 | 1.131 | 1.117 | 1.125 | 1.125 | +0.001 (+0.09%) | 11,868,200 |
6 Feb 2023 | CNY | 1.142 | 1.142 | 1.117 | 1.124 | 1.124 | -0.019 (-1.66%) | 17,680,700 |
3 Feb 2023 | CNY | 1.162 | 1.162 | 1.127 | 1.143 | 1.143 | -0.013 (-1.12%) | 18,905,200 |
2 Feb 2023 | CNY | 1.17 | 1.172 | 1.154 | 1.156 | 1.156 | -0.01 (-0.86%) | 14,479,600 |
1 Feb 2023 | CNY | 1.138 | 1.166 | 1.138 | 1.166 | 1.166 | +0.028 (+2.46%) | 15,125,600 |
31 Jan 2023 | CNY | 1.144 | 1.148 | 1.134 | 1.138 | 1.138 | -0.005 (-0.44%) | 19,002,400 |
30 Jan 2023 | CNY | 1.141 | 1.166 | 1.141 | 1.143 | 1.143 | +0.039 (+3.53%) | 21,671,800 |
20 Jan 2023 | CNY | 1.097 | 1.106 | 1.092 | 1.104 | 1.104 | +0.011 (+1.01%) | 17,013,100 |
19 Jan 2023 | CNY | 1.086 | 1.093 | 1.083 | 1.093 | 1.093 | +0.005 (+0.46%) | 13,534,200 |
18 Jan 2023 | CNY | 1.091 | 1.099 | 1.084 | 1.088 | 1.088 | +0.002 (+0.18%) | 14,651,900 |
17 Jan 2023 | CNY | 1.082 | 1.094 | 1.082 | 1.086 | 1.086 | +0.006 (+0.56%) | 15,356,400 |
16 Jan 2023 | CNY | 1.076 | 1.089 | 1.07 | 1.08 | 1.08 | +0.005 (+0.47%) | 15,228,300 |
13 Jan 2023 | CNY | 1.075 | 1.087 | 1.065 | 1.075 | 1.075 | +0.002 (+0.19%) | 14,348,100 |
12 Jan 2023 | CNY | 1.061 | 1.086 | 1.06 | 1.073 | 1.073 | +0.016 (+1.51%) | 15,008,900 |
11 Jan 2023 | CNY | 1.066 | 1.072 | 1.056 | 1.057 | 1.057 | -0.011 (-1.03%) | 19,465,100 |
10 Jan 2023 | CNY | 1.05 | 1.076 | 1.042 | 1.068 | 1.068 | +0.013 (+1.23%) | 23,030,700 |
9 Jan 2023 | CNY | 1.052 | 1.068 | 1.052 | 1.055 | 1.055 | +0.006 (+0.57%) | 15,191,100 |