Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | CNY | 1.227 | 1.252 | 1.224 | 1.249 | 1.249 | +0.022 (+1.79%) | 18,245,000 |
14 Dec 2022 | CNY | 1.243 | 1.245 | 1.224 | 1.227 | 1.227 | -0.01 (-0.81%) | 22,434,300 |
13 Dec 2022 | CNY | 1.263 | 1.265 | 1.236 | 1.237 | 1.237 | -0.026 (-2.06%) | 22,930,000 |
12 Dec 2022 | CNY | 1.279 | 1.279 | 1.259 | 1.263 | 1.263 | -0.016 (-1.25%) | 22,608,600 |
9 Dec 2022 | CNY | 1.281 | 1.286 | 1.272 | 1.279 | 1.279 | -0.005 (-0.39%) | 22,408,900 |
8 Dec 2022 | CNY | 1.283 | 1.301 | 1.273 | 1.284 | 1.284 | +0.001 (+0.08%) | 19,512,800 |
7 Dec 2022 | CNY | 1.275 | 1.296 | 1.266 | 1.283 | 1.283 | +0.013 (+1.02%) | 23,807,000 |
6 Dec 2022 | CNY | 1.256 | 1.282 | 1.248 | 1.27 | 1.27 | +0.004 (+0.32%) | 23,836,900 |
5 Dec 2022 | CNY | 1.286 | 1.286 | 1.259 | 1.266 | 1.266 | -0.02 (-1.56%) | 23,505,900 |
2 Dec 2022 | CNY | 1.278 | 1.301 | 1.272 | 1.286 | 1.286 | +0.006 (+0.47%) | 20,062,500 |
1 Dec 2022 | CNY | 1.275 | 1.292 | 1.275 | 1.28 | 1.28 | +0.019 (+1.51%) | 24,992,600 |
30 Nov 2022 | CNY | 1.25 | 1.268 | 1.25 | 1.261 | 1.261 | +0.005 (+0.40%) | 20,953,900 |
29 Nov 2022 | CNY | 1.255 | 1.265 | 1.244 | 1.256 | 1.256 | -0.004 (-0.32%) | 22,117,400 |
28 Nov 2022 | CNY | 1.251 | 1.26 | 1.235 | 1.26 | 1.26 | -0.006 (-0.47%) | 20,339,400 |
25 Nov 2022 | CNY | 1.286 | 1.286 | 1.262 | 1.266 | 1.266 | -0.022 (-1.71%) | 20,488,100 |
24 Nov 2022 | CNY | 1.292 | 1.305 | 1.287 | 1.288 | 1.288 | -0.003 (-0.23%) | 20,372,800 |
23 Nov 2022 | CNY | 1.262 | 1.297 | 1.255 | 1.291 | 1.291 | +0.028 (+2.22%) | 21,441,600 |
22 Nov 2022 | CNY | 1.288 | 1.288 | 1.259 | 1.263 | 1.263 | -0.035 (-2.70%) | 21,452,200 |
21 Nov 2022 | CNY | 1.295 | 1.298 | 1.275 | 1.298 | 1.298 | +0.003 (+0.23%) | 16,314,400 |
18 Nov 2022 | CNY | 1.288 | 1.305 | 1.272 | 1.295 | 1.295 | +0.007 (+0.54%) | 17,050,700 |
17 Nov 2022 | CNY | 1.303 | 1.303 | 1.273 | 1.288 | 1.288 | -0.019 (-1.45%) | 20,417,800 |
16 Nov 2022 | CNY | 1.333 | 1.334 | 1.303 | 1.307 | 1.307 | -0.022 (-1.66%) | 21,337,900 |
15 Nov 2022 | CNY | 1.301 | 1.331 | 1.299 | 1.329 | 1.329 | +0.027 (+2.07%) | 21,186,000 |
14 Nov 2022 | CNY | 1.34 | 1.349 | 1.294 | 1.302 | 1.302 | -0.043 (-3.20%) | 22,118,100 |
11 Nov 2022 | CNY | 1.367 | 1.37 | 1.335 | 1.345 | 1.345 | +0.018 (+1.36%) | 22,045,800 |
10 Nov 2022 | CNY | 1.35 | 1.354 | 1.32 | 1.327 | 1.327 | -0.035 (-2.57%) | 20,857,200 |
9 Nov 2022 | CNY | 1.383 | 1.387 | 1.358 | 1.362 | 1.362 | -0.021 (-1.52%) | 19,256,500 |
8 Nov 2022 | CNY | 1.395 | 1.406 | 1.368 | 1.383 | 1.383 | -0.012 (-0.86%) | 18,661,300 |
7 Nov 2022 | CNY | 1.393 | 1.408 | 1.375 | 1.395 | 1.395 | +0.002 (+0.14%) | 18,452,900 |
4 Nov 2022 | CNY | 1.329 | 1.395 | 1.329 | 1.393 | 1.393 | +0.064 (+4.82%) | 19,950,700 |