Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 11,446,800 |
4 Jan 2023 | CNY | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 11,351,000 |
3 Jan 2023 | CNY | 1.87 | 1.9 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 10,800,300 |
30 Dec 2022 | CNY | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 11,209,100 |
29 Dec 2022 | CNY | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 11,052,000 |
28 Dec 2022 | CNY | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 11,103,300 |
27 Dec 2022 | CNY | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 11,638,800 |
26 Dec 2022 | CNY | 1.9 | 1.92 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 12,255,905 |
23 Dec 2022 | CNY | 1.88 | 1.9 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 8,057,568 |
22 Dec 2022 | CNY | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 11,633,348 |
21 Dec 2022 | CNY | 1.95 | 1.98 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 8,603,900 |
20 Dec 2022 | CNY | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 9,414,220 |
19 Dec 2022 | CNY | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 12,655,000 |
16 Dec 2022 | CNY | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 10,279,300 |
15 Dec 2022 | CNY | 2 | 2.01 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 10,736,000 |
14 Dec 2022 | CNY | 2 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 9,183,640 |
13 Dec 2022 | CNY | 2.02 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 11,636,900 |
12 Dec 2022 | CNY | 2.06 | 2.06 | 2 | 2 | 2 | -0.06 (-2.91%) | 14,288,402 |
9 Dec 2022 | CNY | 2.03 | 2.07 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 17,270,100 |
8 Dec 2022 | CNY | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 9,570,300 |
7 Dec 2022 | CNY | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 13,678,100 |
6 Dec 2022 | CNY | 2.1 | 2.1 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 15,862,200 |
5 Dec 2022 | CNY | 2.09 | 2.12 | 2.08 | 2.1 | 2.1 | +0.03 (+1.45%) | 18,401,792 |
2 Dec 2022 | CNY | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 12,555,200 |
1 Dec 2022 | CNY | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 14,721,620 |
30 Nov 2022 | CNY | 2.1 | 2.14 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 14,657,852 |
29 Nov 2022 | CNY | 2.06 | 2.13 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 22,131,300 |
28 Nov 2022 | CNY | 2.07 | 2.11 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 10,019,700 |
25 Nov 2022 | CNY | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 8,908,900 |
24 Nov 2022 | CNY | 2.1 | 2.1 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 9,696,800 |