Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 0.914 | 0.921 | 0.91 | 0.911 | 0.911 | -0.003 (-0.33%) | 29,597,000 |
28 Dec 2022 | CNY | 0.923 | 0.923 | 0.911 | 0.914 | 0.914 | -0.011 (-1.19%) | 19,925,300 |
27 Dec 2022 | CNY | 0.916 | 0.927 | 0.913 | 0.925 | 0.925 | +0.01 (+1.09%) | 35,151,200 |
26 Dec 2022 | CNY | 0.894 | 0.92 | 0.887 | 0.915 | 0.915 | +0.026 (+2.92%) | 39,488,400 |
23 Dec 2022 | CNY | 0.901 | 0.901 | 0.881 | 0.889 | 0.889 | -0.013 (-1.44%) | 31,700,502 |
22 Dec 2022 | CNY | 0.927 | 0.929 | 0.899 | 0.902 | 0.902 | -0.022 (-2.38%) | 29,777,901 |
21 Dec 2022 | CNY | 0.94 | 0.943 | 0.919 | 0.924 | 0.924 | -0.019 (-2.01%) | 27,583,611 |
20 Dec 2022 | CNY | 0.931 | 0.947 | 0.931 | 0.943 | 0.943 | +0.006 (+0.64%) | 32,976,850 |
19 Dec 2022 | CNY | 0.952 | 0.955 | 0.933 | 0.937 | 0.937 | -0.013 (-1.37%) | 39,121,800 |
16 Dec 2022 | CNY | 0.966 | 0.966 | 0.945 | 0.95 | 0.95 | -0.017 (-1.76%) | 45,391,102 |
15 Dec 2022 | CNY | 0.952 | 0.968 | 0.947 | 0.967 | 0.967 | +0.012 (+1.26%) | 34,264,846 |
14 Dec 2022 | CNY | 0.96 | 0.967 | 0.954 | 0.955 | 0.955 | -0.003 (-0.31%) | 25,951,958 |
13 Dec 2022 | CNY | 0.972 | 0.974 | 0.954 | 0.958 | 0.958 | -0.016 (-1.64%) | 32,771,101 |
12 Dec 2022 | CNY | 0.97 | 0.979 | 0.958 | 0.974 | 0.974 | +0.004 (+0.41%) | 27,638,809 |
9 Dec 2022 | CNY | 0.969 | 0.975 | 0.962 | 0.97 | 0.97 | +0.002 (+0.21%) | 28,082,210 |
8 Dec 2022 | CNY | 0.976 | 0.983 | 0.968 | 0.968 | 0.968 | -0.011 (-1.12%) | 26,653,424 |
7 Dec 2022 | CNY | 0.982 | 0.99 | 0.974 | 0.979 | 0.979 | -0.003 (-0.31%) | 32,028,600 |
6 Dec 2022 | CNY | 0.982 | 0.991 | 0.972 | 0.982 | 0.982 | +0.001 (+0.10%) | 32,939,832 |
5 Dec 2022 | CNY | 0.984 | 0.989 | 0.973 | 0.981 | 0.981 | -0.004 (-0.41%) | 31,021,613 |
2 Dec 2022 | CNY | 0.976 | 0.992 | 0.972 | 0.985 | 0.985 | +0.009 (+0.92%) | 38,714,701 |
1 Dec 2022 | CNY | 0.968 | 0.987 | 0.968 | 0.976 | 0.976 | +0.015 (+1.56%) | 44,014,852 |
30 Nov 2022 | CNY | 0.968 | 0.973 | 0.96 | 0.961 | 0.961 | -0.005 (-0.52%) | 31,735,159 |
29 Nov 2022 | CNY | 0.954 | 0.968 | 0.954 | 0.966 | 0.966 | +0.013 (+1.36%) | 35,020,700 |
28 Nov 2022 | CNY | 0.954 | 0.957 | 0.945 | 0.953 | 0.953 | -0.015 (-1.55%) | 36,470,100 |
25 Nov 2022 | CNY | 0.982 | 0.982 | 0.965 | 0.968 | 0.968 | -0.014 (-1.43%) | 44,790,202 |
24 Nov 2022 | CNY | 0.986 | 0.997 | 0.982 | 0.982 | 0.982 | -0.004 (-0.41%) | 32,069,604 |
23 Nov 2022 | CNY | 0.991 | 0.992 | 0.967 | 0.986 | 0.986 | -0.007 (-0.70%) | 39,919,500 |
22 Nov 2022 | CNY | 1.019 | 1.019 | 0.99 | 0.993 | 0.993 | -0.024 (-2.36%) | 42,224,100 |
21 Nov 2022 | CNY | 1 | 1.018 | 0.991 | 1.017 | 1.017 | +0.014 (+1.40%) | 41,335,946 |
18 Nov 2022 | CNY | 0.996 | 1.022 | 0.996 | 1.003 | 1.003 | 0.0 (0.0%) | 42,417,091 |