Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 1.065 | 1.081 | 1.063 | 1.064 | 1.064 | -0.005 (-0.47%) | 3,689,700 |
21 Feb 2023 | CNY | 1.074 | 1.075 | 1.067 | 1.069 | 1.069 | -0.003 (-0.28%) | 2,173,100 |
20 Feb 2023 | CNY | 1.062 | 1.074 | 1.047 | 1.072 | 1.072 | +0.016 (+1.52%) | 4,248,100 |
17 Feb 2023 | CNY | 1.056 | 1.067 | 1.055 | 1.056 | 1.056 | 0.0 (0.0%) | 6,381,400 |
16 Feb 2023 | CNY | 1.071 | 1.08 | 1.049 | 1.056 | 1.056 | -0.016 (-1.49%) | 7,364,100 |
15 Feb 2023 | CNY | 1.087 | 1.087 | 1.07 | 1.072 | 1.072 | -0.018 (-1.65%) | 2,342,600 |
14 Feb 2023 | CNY | 1.09 | 1.096 | 1.084 | 1.09 | 1.09 | -0.003 (-0.27%) | 2,639,700 |
13 Feb 2023 | CNY | 1.091 | 1.107 | 1.086 | 1.093 | 1.093 | +0.006 (+0.55%) | 3,604,600 |
10 Feb 2023 | CNY | 1.088 | 1.093 | 1.077 | 1.087 | 1.087 | -0.004 (-0.37%) | 6,775,400 |
9 Feb 2023 | CNY | 1.081 | 1.091 | 1.079 | 1.091 | 1.091 | +0.01 (+0.93%) | 5,167,500 |
8 Feb 2023 | CNY | 1.079 | 1.091 | 1.079 | 1.081 | 1.081 | +0.005 (+0.46%) | 3,685,600 |
7 Feb 2023 | CNY | 1.087 | 1.088 | 1.07 | 1.076 | 1.076 | -0.005 (-0.46%) | 3,765,500 |
6 Feb 2023 | CNY | 1.101 | 1.101 | 1.077 | 1.081 | 1.081 | -0.02 (-1.82%) | 7,656,700 |
3 Feb 2023 | CNY | 1.105 | 1.11 | 1.09 | 1.101 | 1.101 | -0.006 (-0.54%) | 4,287,900 |
2 Feb 2023 | CNY | 1.093 | 1.122 | 1.093 | 1.107 | 1.107 | +0.015 (+1.37%) | 414,800 |
1 Feb 2023 | CNY | 1.084 | 1.093 | 1.077 | 1.092 | 1.092 | +0.008 (+0.74%) | 3,625,900 |
31 Jan 2023 | CNY | 1.103 | 1.109 | 1.084 | 1.084 | 1.084 | -0.026 (-2.34%) | 200,000 |
30 Jan 2023 | CNY | 1.135 | 1.135 | 1.11 | 1.11 | 1.11 | -0.016 (-1.42%) | 3,337,700 |
20 Jan 2023 | CNY | 1.133 | 1.144 | 1.126 | 1.126 | 1.126 | -0.005 (-0.44%) | 2,384,800 |
19 Jan 2023 | CNY | 1.102 | 1.14 | 1.098 | 1.131 | 1.131 | +0.029 (+2.63%) | 2,900,300 |
18 Jan 2023 | CNY | 1.111 | 1.111 | 1.099 | 1.102 | 1.102 | -0.009 (-0.81%) | 3,832,200 |
17 Jan 2023 | CNY | 1.13 | 1.138 | 1.109 | 1.111 | 1.111 | -0.02 (-1.77%) | 1,906,600 |
16 Jan 2023 | CNY | 1.084 | 1.141 | 1.084 | 1.131 | 1.131 | +0.047 (+4.34%) | 6,973,400 |
13 Jan 2023 | CNY | 1.068 | 1.086 | 1.062 | 1.084 | 1.084 | +0.021 (+1.98%) | 2,140,200 |
12 Jan 2023 | CNY | 1.065 | 1.072 | 1.06 | 1.063 | 1.063 | -0.002 (-0.19%) | 2,882,000 |
11 Jan 2023 | CNY | 1.074 | 1.081 | 1.065 | 1.065 | 1.065 | -0.006 (-0.56%) | 3,825,300 |
10 Jan 2023 | CNY | 1.054 | 1.076 | 1.054 | 1.071 | 1.071 | +0.01 (+0.94%) | 3,033,400 |
9 Jan 2023 | CNY | 1.052 | 1.061 | 1.05 | 1.061 | 1.061 | +0.01 (+0.95%) | 2,676,200 |
6 Jan 2023 | CNY | 1.059 | 1.059 | 1.047 | 1.051 | 1.051 | -0.011 (-1.04%) | 6,117,900 |
5 Jan 2023 | CNY | 1.028 | 1.064 | 1.028 | 1.062 | 1.062 | +0.037 (+3.61%) | 220,500 |