Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.859 | 0.863 | 0.859 | 0.86 | 0.86 | 0.0 (0.0%) | 22,200 |
3 Jan 2023 | CNY | 0.858 | 0.86 | 0.849 | 0.86 | 0.86 | +0.003 (+0.35%) | 156,700 |
30 Dec 2022 | CNY | 0.858 | 0.858 | 0.857 | 0.857 | 0.857 | +0.004 (+0.47%) | 79,500 |
29 Dec 2022 | CNY | 0.848 | 0.853 | 0.848 | 0.853 | 0.853 | -0.001 (-0.12%) | 301,100 |
28 Dec 2022 | CNY | 0.855 | 0.855 | 0.854 | 0.854 | 0.854 | -0.005 (-0.58%) | 1,200 |
27 Dec 2022 | CNY | 0.854 | 0.864 | 0.854 | 0.859 | 0.859 | +0.011 (+1.30%) | 13,300 |
26 Dec 2022 | CNY | 0.847 | 0.848 | 0.847 | 0.848 | 0.848 | +0.004 (+0.47%) | 2,000 |
23 Dec 2022 | CNY | 0.847 | 0.847 | 0.844 | 0.844 | 0.844 | -0.005 (-0.59%) | 9,500 |
22 Dec 2022 | CNY | 0.843 | 0.854 | 0.843 | 0.849 | 0.849 | +0.004 (+0.47%) | 161,800 |
21 Dec 2022 | CNY | 0.849 | 0.849 | 0.845 | 0.845 | 0.845 | +0.002 (+0.24%) | 10,200 |
20 Dec 2022 | CNY | 0.854 | 0.854 | 0.841 | 0.843 | 0.843 | -0.014 (-1.63%) | 6,300 |
19 Dec 2022 | CNY | 0.871 | 0.871 | 0.857 | 0.857 | 0.857 | -0.014 (-1.61%) | 10,000 |
16 Dec 2022 | CNY | 0.868 | 0.871 | 0.868 | 0.871 | 0.871 | +0.003 (+0.35%) | 27,600 |
15 Dec 2022 | CNY | 0.868 | 0.868 | 0.868 | 0.868 | 0.868 | -0.004 (-0.46%) | 100 |
14 Dec 2022 | CNY | 0.855 | 0.872 | 0.855 | 0.872 | 0.872 | +0.003 (+0.35%) | 45,900 |
13 Dec 2022 | CNY | 0.871 | 0.871 | 0.868 | 0.869 | 0.869 | -0.004 (-0.46%) | 82,100 |
12 Dec 2022 | CNY | 0.882 | 0.882 | 0.873 | 0.873 | 0.873 | -0.009 (-1.02%) | 1,401 |
9 Dec 2022 | CNY | 0.87 | 0.882 | 0.869 | 0.882 | 0.882 | +0.014 (+1.61%) | 36,700 |
8 Dec 2022 | CNY | 0.868 | 0.872 | 0.868 | 0.868 | 0.868 | -0.001 (-0.12%) | 11,900 |
7 Dec 2022 | CNY | 0.869 | 0.879 | 0.869 | 0.869 | 0.869 | 0.0 (0.0%) | 28,700 |
6 Dec 2022 | CNY | 0.87 | 0.875 | 0.869 | 0.869 | 0.869 | +0.004 (+0.46%) | 120,306 |
5 Dec 2022 | CNY | 0.857 | 0.866 | 0.857 | 0.865 | 0.865 | +0.01 (+1.17%) | 903,200 |
2 Dec 2022 | CNY | 0.857 | 0.857 | 0.855 | 0.855 | 0.855 | -0.005 (-0.58%) | 8,300 |
1 Dec 2022 | CNY | 0.861 | 0.862 | 0.859 | 0.86 | 0.86 | +0.016 (+1.90%) | 555,900 |
30 Nov 2022 | CNY | 0.849 | 0.849 | 0.842 | 0.844 | 0.844 | -0.003 (-0.35%) | 72,700 |
29 Nov 2022 | CNY | 0.832 | 0.847 | 0.832 | 0.847 | 0.847 | +0.028 (+3.42%) | 161,701 |
28 Nov 2022 | CNY | 0.811 | 0.819 | 0.809 | 0.819 | 0.819 | -0.012 (-1.44%) | 191,800 |
25 Nov 2022 | CNY | 0.829 | 0.831 | 0.829 | 0.831 | 0.831 | +0.004 (+0.48%) | 200 |
24 Nov 2022 | CNY | 0.833 | 0.833 | 0.824 | 0.827 | 0.827 | -0.003 (-0.36%) | 306,300 |
23 Nov 2022 | CNY | 0.826 | 0.832 | 0.826 | 0.83 | 0.83 | +0.005 (+0.61%) | 103,807 |