Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 19,034,701 |
30 Dec 2022 | CNY | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 14,439,439 |
29 Dec 2022 | CNY | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 20,521,386 |
28 Dec 2022 | CNY | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 17,579,600 |
27 Dec 2022 | CNY | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 15,678,700 |
26 Dec 2022 | CNY | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 15,087,235 |
23 Dec 2022 | CNY | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 23,178,900 |
22 Dec 2022 | CNY | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 31,233,900 |
21 Dec 2022 | CNY | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 19,242,700 |
20 Dec 2022 | CNY | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 16,386,320 |
19 Dec 2022 | CNY | 1.89 | 1.9 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 54,577,800 |
16 Dec 2022 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 21,513,600 |
15 Dec 2022 | CNY | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 17,840,745 |
14 Dec 2022 | CNY | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 24,118,800 |
13 Dec 2022 | CNY | 1.89 | 1.91 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 26,180,664 |
12 Dec 2022 | CNY | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 25,818,800 |
9 Dec 2022 | CNY | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 20,824,100 |
8 Dec 2022 | CNY | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 24,646,420 |
7 Dec 2022 | CNY | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 26,610,000 |
6 Dec 2022 | CNY | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 33,416,000 |
5 Dec 2022 | CNY | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 52,180,800 |
2 Dec 2022 | CNY | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 24,340,200 |
1 Dec 2022 | CNY | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 31,166,500 |
30 Nov 2022 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 32,854,607 |
29 Nov 2022 | CNY | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 37,950,636 |
28 Nov 2022 | CNY | 1.89 | 1.9 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 24,763,806 |
25 Nov 2022 | CNY | 1.88 | 1.9 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 24,844,610 |
24 Nov 2022 | CNY | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 21,117,501 |
23 Nov 2022 | CNY | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 32,494,500 |
22 Nov 2022 | CNY | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 29,567,800 |