Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 1.234 | 1.258 | 1.22 | 1.257 | 1.257 | +0.025 (+2.03%) | 43,579,601 |
16 Feb 2023 | CNY | 1.22 | 1.25 | 1.215 | 1.232 | 1.232 | +0.016 (+1.32%) | 43,611,500 |
15 Feb 2023 | CNY | 1.226 | 1.237 | 1.215 | 1.216 | 1.216 | -0.002 (-0.16%) | 50,972,099 |
14 Feb 2023 | CNY | 1.205 | 1.218 | 1.2 | 1.218 | 1.218 | +0.013 (+1.08%) | 18,637,700 |
13 Feb 2023 | CNY | 1.186 | 1.209 | 1.186 | 1.205 | 1.205 | +0.019 (+1.60%) | 16,097,100 |
10 Feb 2023 | CNY | 1.195 | 1.195 | 1.182 | 1.186 | 1.186 | -0.004 (-0.34%) | 9,020,600 |
9 Feb 2023 | CNY | 1.184 | 1.192 | 1.18 | 1.19 | 1.19 | +0.005 (+0.42%) | 9,762,600 |
8 Feb 2023 | CNY | 1.183 | 1.191 | 1.177 | 1.185 | 1.185 | +0.002 (+0.17%) | 17,294,300 |
7 Feb 2023 | CNY | 1.183 | 1.196 | 1.178 | 1.183 | 1.183 | -0.007 (-0.59%) | 7,606,856 |
6 Feb 2023 | CNY | 1.194 | 1.204 | 1.188 | 1.19 | 1.19 | -0.009 (-0.75%) | 5,415,100 |
3 Feb 2023 | CNY | 1.21 | 1.213 | 1.189 | 1.199 | 1.199 | -0.011 (-0.91%) | 21,952,715 |
2 Feb 2023 | CNY | 1.202 | 1.221 | 1.202 | 1.21 | 1.21 | +0.003 (+0.25%) | 31,381,400 |
1 Feb 2023 | CNY | 1.195 | 1.207 | 1.191 | 1.207 | 1.207 | +0.011 (+0.92%) | 115,165,300 |
31 Jan 2023 | CNY | 1.2 | 1.205 | 1.19 | 1.196 | 1.196 | -0.01 (-0.83%) | 37,595,200 |
30 Jan 2023 | CNY | 1.205 | 1.213 | 1.197 | 1.206 | 1.206 | +0.002 (+0.17%) | 69,459,700 |
20 Jan 2023 | CNY | 1.192 | 1.213 | 1.192 | 1.204 | 1.204 | +0.012 (+1.01%) | 44,435,700 |
19 Jan 2023 | CNY | 1.171 | 1.198 | 1.169 | 1.192 | 1.192 | +0.015 (+1.27%) | 66,684,700 |
18 Jan 2023 | CNY | 1.178 | 1.183 | 1.176 | 1.177 | 1.177 | -0.001 (-0.08%) | 8,802,300 |
17 Jan 2023 | CNY | 1.191 | 1.192 | 1.175 | 1.178 | 1.178 | -0.008 (-0.67%) | 24,835,500 |
16 Jan 2023 | CNY | 1.17 | 1.196 | 1.17 | 1.186 | 1.186 | +0.017 (+1.45%) | 56,511,200 |
13 Jan 2023 | CNY | 1.158 | 1.17 | 1.15 | 1.169 | 1.169 | +0.013 (+1.12%) | 88,872,700 |
12 Jan 2023 | CNY | 1.155 | 1.171 | 1.146 | 1.156 | 1.156 | -0.002 (-0.17%) | 93,182,000 |
11 Jan 2023 | CNY | 1.155 | 1.167 | 1.152 | 1.158 | 1.158 | +0.003 (+0.26%) | 16,945,500 |
10 Jan 2023 | CNY | 1.156 | 1.161 | 1.146 | 1.155 | 1.155 | -0.002 (-0.17%) | 33,584,058 |
9 Jan 2023 | CNY | 1.148 | 1.158 | 1.147 | 1.157 | 1.157 | +0.01 (+0.87%) | 39,461,000 |
6 Jan 2023 | CNY | 1.165 | 1.165 | 1.144 | 1.147 | 1.147 | -0.018 (-1.55%) | 26,483,400 |
5 Jan 2023 | CNY | 1.164 | 1.169 | 1.151 | 1.165 | 1.165 | +0.002 (+0.17%) | 30,764,400 |
4 Jan 2023 | CNY | 1.168 | 1.169 | 1.154 | 1.163 | 1.163 | -0.007 (-0.60%) | 35,072,600 |
3 Jan 2023 | CNY | 1.148 | 1.172 | 1.141 | 1.17 | 1.17 | +0.029 (+2.54%) | 48,604,300 |
30 Dec 2022 | CNY | 1.158 | 1.158 | 1.139 | 1.141 | 1.141 | -0.006 (-0.52%) | 78,990,500 |