Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | CNY | 0.78 | 0.785 | 0.779 | 0.78 | 0.78 | +0.005 (+0.65%) | 1,632,900 |
11 Jan 2023 | CNY | 0.777 | 0.779 | 0.775 | 0.775 | 0.775 | -0.003 (-0.39%) | 193,900 |
10 Jan 2023 | CNY | 0.784 | 0.784 | 0.773 | 0.778 | 0.778 | -0.005 (-0.64%) | 1,943,800 |
9 Jan 2023 | CNY | 0.85 | 0.85 | 0.783 | 0.783 | 0.783 | +0.004 (+0.51%) | 1,460,100 |
6 Jan 2023 | CNY | 0.773 | 0.785 | 0.773 | 0.779 | 0.779 | +0.011 (+1.43%) | 67,000 |
5 Jan 2023 | CNY | 0.762 | 0.772 | 0.758 | 0.768 | 0.768 | +0.011 (+1.45%) | 93,100 |
4 Jan 2023 | CNY | 0.762 | 0.762 | 0.755 | 0.757 | 0.757 | -0.005 (-0.66%) | 618,400 |
3 Jan 2023 | CNY | 0.759 | 0.764 | 0.75 | 0.762 | 0.762 | +0.005 (+0.66%) | 178,800 |
30 Dec 2022 | CNY | 0.75 | 0.783 | 0.75 | 0.757 | 0.757 | -0.004 (-0.53%) | 550,300 |
29 Dec 2022 | CNY | 0.763 | 0.764 | 0.76 | 0.761 | 0.761 | -0.002 (-0.26%) | 206,100 |
28 Dec 2022 | CNY | 0.768 | 0.768 | 0.759 | 0.763 | 0.763 | -0.007 (-0.91%) | 21,600 |
27 Dec 2022 | CNY | 0.764 | 0.771 | 0.763 | 0.77 | 0.77 | +0.007 (+0.92%) | 52,800 |
26 Dec 2022 | CNY | 0.767 | 0.775 | 0.745 | 0.763 | 0.763 | +0.015 (+2.01%) | 235,100 |
23 Dec 2022 | CNY | 0.757 | 0.758 | 0.746 | 0.748 | 0.748 | -0.008 (-1.06%) | 510,000 |
22 Dec 2022 | CNY | 0.769 | 0.792 | 0.756 | 0.756 | 0.756 | -0.013 (-1.69%) | 86,000 |
21 Dec 2022 | CNY | 0.774 | 0.792 | 0.765 | 0.769 | 0.769 | 0.0 (0.0%) | 17,300 |
20 Dec 2022 | CNY | 0.782 | 0.805 | 0.743 | 0.769 | 0.769 | -0.009 (-1.16%) | 119,600 |
19 Dec 2022 | CNY | 0.809 | 0.809 | 0.776 | 0.778 | 0.778 | -0.006 (-0.77%) | 475,600 |
16 Dec 2022 | CNY | 0.787 | 0.79 | 0.781 | 0.784 | 0.784 | -0.006 (-0.76%) | 957,200 |
15 Dec 2022 | CNY | 0.787 | 0.791 | 0.783 | 0.79 | 0.79 | 0.0 (0.0%) | 1,064,300 |
14 Dec 2022 | CNY | 0.786 | 0.795 | 0.786 | 0.79 | 0.79 | 0.0 (0.0%) | 581,300 |
13 Dec 2022 | CNY | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.008 (-1.00%) | 4,769,100 |
12 Dec 2022 | CNY | 0.819 | 0.819 | 0.796 | 0.798 | 0.798 | -0.013 (-1.60%) | 6,971,400 |
9 Dec 2022 | CNY | 0.82 | 0.82 | 0.804 | 0.811 | 0.811 | +0.004 (+0.50%) | 4,486,900 |
8 Dec 2022 | CNY | 0.799 | 0.812 | 0.799 | 0.807 | 0.807 | +0.002 (+0.25%) | 2,673,500 |
7 Dec 2022 | CNY | 0.805 | 0.814 | 0.805 | 0.805 | 0.805 | -0.004 (-0.49%) | 2,073,000 |
6 Dec 2022 | CNY | 0.797 | 0.81 | 0.792 | 0.809 | 0.809 | +0.012 (+1.51%) | 1,344,600 |
5 Dec 2022 | CNY | 0.799 | 0.799 | 0.792 | 0.797 | 0.797 | +0.004 (+0.50%) | 645,300 |
2 Dec 2022 | CNY | 0.793 | 0.795 | 0.788 | 0.793 | 0.793 | 0.0 (0.0%) | 220,200 |
1 Dec 2022 | CNY | 0.779 | 0.797 | 0.779 | 0.793 | 0.793 | +0.015 (+1.93%) | 737,500 |