Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 1.042 | 1.053 | 1.029 | 1.048 | 1.048 | +0.015 (+1.45%) | 114,991,300 |
3 Jan 2023 | CNY | 1.032 | 1.033 | 1.02 | 1.033 | 1.033 | +0.007 (+0.68%) | 9,932,200 |
30 Dec 2022 | CNY | 1.021 | 1.035 | 1.021 | 1.026 | 1.026 | -0.002 (-0.19%) | 20,025,800 |
29 Dec 2022 | CNY | 1.024 | 1.033 | 1.024 | 1.028 | 1.028 | -0.006 (-0.58%) | 7,497,300 |
28 Dec 2022 | CNY | 1.061 | 1.061 | 1.032 | 1.034 | 1.034 | -0.027 (-2.54%) | 10,372,300 |
27 Dec 2022 | CNY | 1.049 | 1.122 | 1.03 | 1.061 | 1.061 | +0.022 (+2.12%) | 9,391,400 |
26 Dec 2022 | CNY | 1.039 | 1.039 | 1.03 | 1.039 | 1.039 | +0.01 (+0.97%) | 11,466,900 |
23 Dec 2022 | CNY | 1.028 | 1.04 | 1.026 | 1.029 | 1.029 | -0.009 (-0.87%) | 11,823,500 |
22 Dec 2022 | CNY | 1.04 | 1.051 | 1.035 | 1.038 | 1.038 | +0.002 (+0.19%) | 14,099,700 |
21 Dec 2022 | CNY | 1.03 | 1.044 | 1.03 | 1.036 | 1.036 | +0.004 (+0.39%) | 11,116,000 |
20 Dec 2022 | CNY | 1.056 | 1.056 | 1.031 | 1.032 | 1.032 | -0.022 (-2.09%) | 11,457,600 |
19 Dec 2022 | CNY | 1.056 | 1.074 | 1.05 | 1.054 | 1.054 | -0.012 (-1.13%) | 13,979,700 |
16 Dec 2022 | CNY | 1.074 | 1.074 | 1.062 | 1.066 | 1.066 | -0.008 (-0.74%) | 9,543,700 |
15 Dec 2022 | CNY | 1.075 | 1.09 | 1.067 | 1.074 | 1.074 | -0.002 (-0.19%) | 15,730,000 |
14 Dec 2022 | CNY | 1.065 | 1.085 | 1.065 | 1.076 | 1.076 | +0.001 (+0.09%) | 13,557,500 |
13 Dec 2022 | CNY | 1.066 | 1.076 | 1.065 | 1.075 | 1.075 | -0.001 (-0.09%) | 16,584,400 |
12 Dec 2022 | CNY | 1.093 | 1.093 | 1.074 | 1.076 | 1.076 | -0.017 (-1.56%) | 16,296,700 |
9 Dec 2022 | CNY | 1.07 | 1.094 | 1.07 | 1.093 | 1.093 | +0.027 (+2.53%) | 15,107,500 |
8 Dec 2022 | CNY | 1.06 | 1.07 | 1.057 | 1.066 | 1.066 | +0.002 (+0.19%) | 20,506,900 |
7 Dec 2022 | CNY | 1.07 | 1.07 | 1.051 | 1.064 | 1.064 | +0.004 (+0.38%) | 14,290,800 |
6 Dec 2022 | CNY | 1.056 | 1.07 | 1.054 | 1.06 | 1.06 | -0.001 (-0.09%) | 13,388,500 |
5 Dec 2022 | CNY | 1.048 | 1.062 | 1.028 | 1.061 | 1.061 | +0.023 (+2.22%) | 15,441,600 |
2 Dec 2022 | CNY | 1.045 | 1.045 | 1.035 | 1.038 | 1.038 | -0.007 (-0.67%) | 12,494,100 |
1 Dec 2022 | CNY | 1.039 | 1.065 | 1.033 | 1.045 | 1.045 | +0.016 (+1.55%) | 14,434,000 |
30 Nov 2022 | CNY | 1.03 | 1.045 | 1.026 | 1.029 | 1.029 | -0.005 (-0.48%) | 9,260,100 |
29 Nov 2022 | CNY | 1.022 | 1.036 | 1.01 | 1.034 | 1.034 | +0.021 (+2.07%) | 11,237,900 |
28 Nov 2022 | CNY | 1.015 | 1.019 | 0.995 | 1.013 | 1.013 | -0.002 (-0.20%) | 12,443,300 |
25 Nov 2022 | CNY | 1.025 | 1.03 | 1.015 | 1.015 | 1.015 | -0.002 (-0.20%) | 13,571,400 |
24 Nov 2022 | CNY | 1.032 | 1.032 | 1.014 | 1.017 | 1.017 | -0.002 (-0.20%) | 14,140,000 |
23 Nov 2022 | CNY | 1.022 | 1.022 | 1.005 | 1.019 | 1.019 | +0.003 (+0.30%) | 13,947,800 |