Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | CNY | 0.982 | 0.987 | 0.957 | 0.962 | 0.962 | -0.015 (-1.54%) | 6,339,200 |
16 Dec 2022 | CNY | 0.996 | 0.996 | 0.975 | 0.977 | 0.977 | -0.019 (-1.91%) | 7,767,600 |
15 Dec 2022 | CNY | 0.988 | 1.003 | 0.981 | 0.996 | 0.996 | +0.006 (+0.61%) | 7,250,400 |
14 Dec 2022 | CNY | 0.985 | 0.997 | 0.984 | 0.99 | 0.99 | +0.005 (+0.51%) | 6,907,400 |
13 Dec 2022 | CNY | 1.006 | 1.009 | 0.984 | 0.985 | 0.985 | -0.021 (-2.09%) | 7,420,400 |
12 Dec 2022 | CNY | 1.006 | 1.013 | 1 | 1.006 | 1.006 | +0.001 (+0.10%) | 4,041,800 |
9 Dec 2022 | CNY | 1.014 | 1.014 | 0.997 | 1.005 | 1.005 | -0.005 (-0.50%) | 7,911,600 |
8 Dec 2022 | CNY | 1.028 | 1.028 | 1.007 | 1.01 | 1.01 | -0.021 (-2.04%) | 7,590,400 |
7 Dec 2022 | CNY | 1.03 | 1.036 | 1.025 | 1.031 | 1.031 | -0.004 (-0.39%) | 7,219,400 |
6 Dec 2022 | CNY | 1.04 | 1.04 | 1.03 | 1.035 | 1.035 | -0.006 (-0.58%) | 13,158,400 |
5 Dec 2022 | CNY | 1.029 | 1.047 | 1.029 | 1.041 | 1.041 | +0.019 (+1.86%) | 14,066,000 |
2 Dec 2022 | CNY | 1.009 | 1.032 | 1.009 | 1.022 | 1.022 | +0.005 (+0.49%) | 14,409,500 |
1 Dec 2022 | CNY | 0.999 | 1.022 | 0.998 | 1.017 | 1.017 | +0.021 (+2.11%) | 10,647,900 |
30 Nov 2022 | CNY | 1.018 | 1.018 | 0.99 | 0.996 | 0.996 | -0.006 (-0.60%) | 7,379,100 |
29 Nov 2022 | CNY | 0.972 | 1.003 | 0.972 | 1.002 | 1.002 | +0.03 (+3.09%) | 10,326,500 |
28 Nov 2022 | CNY | 0.965 | 0.98 | 0.96 | 0.972 | 0.972 | -0.018 (-1.82%) | 9,681,300 |
25 Nov 2022 | CNY | 1 | 1.005 | 0.989 | 0.99 | 0.99 | -0.009 (-0.90%) | 4,994,700 |
24 Nov 2022 | CNY | 1.004 | 1.013 | 0.994 | 0.999 | 0.999 | -0.006 (-0.60%) | 9,589,600 |
23 Nov 2022 | CNY | 1.014 | 1.022 | 0.992 | 1.005 | 1.005 | -0.015 (-1.47%) | 8,446,700 |
22 Nov 2022 | CNY | 1.025 | 1.039 | 1.015 | 1.02 | 1.02 | -0.011 (-1.07%) | 17,538,200 |
21 Nov 2022 | CNY | 1.029 | 1.036 | 1.01 | 1.031 | 1.031 | -0.003 (-0.29%) | 17,992,000 |
18 Nov 2022 | CNY | 1.054 | 1.062 | 1.029 | 1.034 | 1.034 | -0.021 (-1.99%) | 17,655,803 |
17 Nov 2022 | CNY | 1.024 | 1.055 | 1.021 | 1.055 | 1.055 | +0.029 (+2.83%) | 31,252,438 |
16 Nov 2022 | CNY | 1.038 | 1.049 | 1.022 | 1.026 | 1.026 | -0.013 (-1.25%) | 16,847,101 |
15 Nov 2022 | CNY | 1.012 | 1.044 | 1.001 | 1.039 | 1.039 | +0.027 (+2.67%) | 29,239,105 |
14 Nov 2022 | CNY | 1.001 | 1.013 | 0.99 | 1.012 | 1.012 | +0.012 (+1.20%) | 21,314,100 |
11 Nov 2022 | CNY | 1.014 | 1.025 | 0.996 | 1 | 1 | +0.006 (+0.60%) | 19,062,504 |
10 Nov 2022 | CNY | 0.977 | 1.003 | 0.977 | 0.994 | 0.994 | +0.008 (+0.81%) | 13,544,200 |
9 Nov 2022 | CNY | 1.002 | 1.003 | 0.984 | 0.986 | 0.986 | -0.019 (-1.89%) | 12,140,700 |
8 Nov 2022 | CNY | 0.989 | 1.005 | 0.965 | 1.005 | 1.005 | +0.017 (+1.72%) | 31,395,600 |