Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 1.2 | 1.214 | 1.192 | 1.194 | 1.194 | -0.005 (-0.42%) | 25,994,182 |
14 Feb 2023 | CNY | 1.201 | 1.207 | 1.19 | 1.199 | 1.199 | -0.002 (-0.17%) | 25,557,336 |
13 Feb 2023 | CNY | 1.196 | 1.21 | 1.193 | 1.201 | 1.201 | +0.001 (+0.08%) | 21,168,613 |
10 Feb 2023 | CNY | 1.214 | 1.216 | 1.195 | 1.2 | 1.2 | -0.017 (-1.40%) | 21,875,531 |
9 Feb 2023 | CNY | 1.2 | 1.224 | 1.192 | 1.217 | 1.217 | +0.015 (+1.25%) | 69,552,184 |
8 Feb 2023 | CNY | 1.204 | 1.215 | 1.2 | 1.202 | 1.202 | -0.004 (-0.33%) | 24,142,479 |
7 Feb 2023 | CNY | 1.212 | 1.217 | 1.197 | 1.206 | 1.206 | -0.001 (-0.08%) | 23,389,062 |
6 Feb 2023 | CNY | 1.202 | 1.215 | 1.2 | 1.207 | 1.207 | -0.007 (-0.58%) | 23,884,401 |
3 Feb 2023 | CNY | 1.237 | 1.24 | 1.2 | 1.214 | 1.214 | -0.024 (-1.94%) | 35,684,344 |
2 Feb 2023 | CNY | 1.25 | 1.25 | 1.235 | 1.238 | 1.238 | -0.014 (-1.12%) | 38,390,066 |
1 Feb 2023 | CNY | 1.259 | 1.26 | 1.225 | 1.252 | 1.252 | -0.002 (-0.16%) | 32,264,864 |
31 Jan 2023 | CNY | 1.24 | 1.26 | 1.239 | 1.254 | 1.254 | +0.013 (+1.05%) | 26,092,094 |
30 Jan 2023 | CNY | 1.249 | 1.261 | 1.239 | 1.241 | 1.241 | +0.005 (+0.40%) | 30,230,045 |
20 Jan 2023 | CNY | 1.213 | 1.236 | 1.213 | 1.236 | 1.236 | +0.03 (+2.49%) | 37,033,360 |
19 Jan 2023 | CNY | 1.215 | 1.215 | 1.198 | 1.206 | 1.206 | -0.006 (-0.50%) | 19,854,803 |
18 Jan 2023 | CNY | 1.217 | 1.221 | 1.203 | 1.212 | 1.212 | +0.002 (+0.17%) | 21,799,877 |
17 Jan 2023 | CNY | 1.21 | 1.221 | 1.204 | 1.21 | 1.21 | +0.006 (+0.50%) | 17,333,265 |
16 Jan 2023 | CNY | 1.189 | 1.222 | 1.183 | 1.204 | 1.204 | +0.013 (+1.09%) | 30,235,698 |
13 Jan 2023 | CNY | 1.197 | 1.205 | 1.181 | 1.191 | 1.191 | -0.005 (-0.42%) | 24,524,550 |
12 Jan 2023 | CNY | 1.19 | 1.211 | 1.19 | 1.196 | 1.196 | +0.004 (+0.34%) | 24,453,059 |
11 Jan 2023 | CNY | 1.207 | 1.212 | 1.191 | 1.192 | 1.192 | -0.014 (-1.16%) | 24,087,426 |
10 Jan 2023 | CNY | 1.203 | 1.225 | 1.203 | 1.206 | 1.206 | +0.005 (+0.42%) | 25,351,240 |
9 Jan 2023 | CNY | 1.209 | 1.221 | 1.19 | 1.201 | 1.201 | 0.0 (0.0%) | 33,551,410 |
6 Jan 2023 | CNY | 1.146 | 1.221 | 1.145 | 1.201 | 1.201 | +0.056 (+4.89%) | 82,797,176 |
5 Jan 2023 | CNY | 1.121 | 1.151 | 1.121 | 1.145 | 1.145 | +0.019 (+1.69%) | 32,804,484 |
4 Jan 2023 | CNY | 1.148 | 1.151 | 1.117 | 1.126 | 1.126 | -0.024 (-2.09%) | 26,312,800 |
3 Jan 2023 | CNY | 1.14 | 1.155 | 1.116 | 1.15 | 1.15 | +0.015 (+1.32%) | 36,346,868 |
30 Dec 2022 | CNY | 1.131 | 1.147 | 1.125 | 1.135 | 1.135 | +0.009 (+0.80%) | 28,054,842 |
29 Dec 2022 | CNY | 1.123 | 1.141 | 1.122 | 1.126 | 1.126 | -0.005 (-0.44%) | 29,677,492 |
28 Dec 2022 | CNY | 1.117 | 1.144 | 1.111 | 1.131 | 1.131 | +0.001 (+0.09%) | 42,456,217 |