Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 1.175 | 1.176 | 1.156 | 1.165 | 1.165 | -0.01 (-0.85%) | 17,011,800 |
23 Feb 2023 | CNY | 1.16 | 1.185 | 1.16 | 1.175 | 1.175 | +0.015 (+1.29%) | 14,501,200 |
22 Feb 2023 | CNY | 1.167 | 1.179 | 1.155 | 1.16 | 1.16 | -0.009 (-0.77%) | 12,500,800 |
21 Feb 2023 | CNY | 1.163 | 1.169 | 1.156 | 1.169 | 1.169 | +0.006 (+0.52%) | 16,437,200 |
20 Feb 2023 | CNY | 1.105 | 1.164 | 1.104 | 1.163 | 1.163 | +0.048 (+4.30%) | 64,644,900 |
17 Feb 2023 | CNY | 1.113 | 1.129 | 1.113 | 1.115 | 1.115 | -0.002 (-0.18%) | 11,492,100 |
16 Feb 2023 | CNY | 1.134 | 1.141 | 1.111 | 1.117 | 1.117 | -0.016 (-1.41%) | 11,596,600 |
15 Feb 2023 | CNY | 1.14 | 1.141 | 1.132 | 1.133 | 1.133 | -0.01 (-0.87%) | 9,541,800 |
14 Feb 2023 | CNY | 1.143 | 1.148 | 1.138 | 1.143 | 1.143 | 0.0 (0.0%) | 8,915,300 |
13 Feb 2023 | CNY | 1.135 | 1.145 | 1.129 | 1.143 | 1.143 | +0.008 (+0.70%) | 11,588,300 |
10 Feb 2023 | CNY | 1.131 | 1.139 | 1.127 | 1.135 | 1.135 | -0.001 (-0.09%) | 12,148,800 |
9 Feb 2023 | CNY | 1.123 | 1.136 | 1.117 | 1.136 | 1.136 | +0.008 (+0.71%) | 13,368,300 |
8 Feb 2023 | CNY | 1.132 | 1.132 | 1.114 | 1.128 | 1.128 | -0.004 (-0.35%) | 15,856,800 |
7 Feb 2023 | CNY | 1.099 | 1.133 | 1.099 | 1.132 | 1.132 | +0.033 (+3.00%) | 14,593,500 |
6 Feb 2023 | CNY | 1.12 | 1.12 | 1.093 | 1.099 | 1.099 | -0.023 (-2.05%) | 16,306,600 |
3 Feb 2023 | CNY | 1.12 | 1.13 | 1.109 | 1.122 | 1.122 | -0.005 (-0.44%) | 13,907,400 |
2 Feb 2023 | CNY | 1.132 | 1.143 | 1.121 | 1.127 | 1.127 | -0.005 (-0.44%) | 9,832,200 |
1 Feb 2023 | CNY | 1.14 | 1.15 | 1.118 | 1.132 | 1.132 | +0.003 (+0.27%) | 17,323,600 |
31 Jan 2023 | CNY | 1.137 | 1.137 | 1.121 | 1.129 | 1.129 | +0.002 (+0.18%) | 17,406,100 |
30 Jan 2023 | CNY | 1.132 | 1.145 | 1.126 | 1.127 | 1.127 | +0.003 (+0.27%) | 14,317,500 |
20 Jan 2023 | CNY | 1.127 | 1.129 | 1.118 | 1.124 | 1.124 | +0.003 (+0.27%) | 11,650,300 |
19 Jan 2023 | CNY | 1.122 | 1.125 | 1.114 | 1.121 | 1.121 | -0.003 (-0.27%) | 20,773,100 |
18 Jan 2023 | CNY | 1.135 | 1.138 | 1.124 | 1.124 | 1.124 | -0.011 (-0.97%) | 8,750,000 |
17 Jan 2023 | CNY | 1.131 | 1.137 | 1.122 | 1.135 | 1.135 | +0.014 (+1.25%) | 21,828,600 |
16 Jan 2023 | CNY | 1.105 | 1.141 | 1.105 | 1.121 | 1.121 | +0.011 (+0.99%) | 16,372,700 |
13 Jan 2023 | CNY | 1.078 | 1.112 | 1.078 | 1.11 | 1.11 | +0.033 (+3.06%) | 13,474,900 |
12 Jan 2023 | CNY | 1.085 | 1.087 | 1.075 | 1.077 | 1.077 | -0.008 (-0.74%) | 19,433,900 |
11 Jan 2023 | CNY | 1.078 | 1.094 | 1.078 | 1.085 | 1.085 | +0.003 (+0.28%) | 9,253,800 |
10 Jan 2023 | CNY | 1.064 | 1.084 | 1.064 | 1.082 | 1.082 | +0.008 (+0.74%) | 18,147,700 |
9 Jan 2023 | CNY | 1.079 | 1.082 | 1.069 | 1.074 | 1.074 | -0.007 (-0.65%) | 23,704,200 |