Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | CNY | 0.838 | 0.851 | 0.833 | 0.835 | 0.835 | -0.004 (-0.48%) | 24,521,600 |
16 Dec 2022 | CNY | 0.852 | 0.857 | 0.837 | 0.839 | 0.839 | -0.02 (-2.33%) | 27,432,500 |
15 Dec 2022 | CNY | 0.849 | 0.861 | 0.846 | 0.859 | 0.859 | +0.01 (+1.18%) | 23,182,000 |
14 Dec 2022 | CNY | 0.855 | 0.859 | 0.845 | 0.849 | 0.849 | -0.006 (-0.70%) | 26,635,100 |
13 Dec 2022 | CNY | 0.875 | 0.879 | 0.854 | 0.855 | 0.855 | -0.022 (-2.51%) | 42,926,000 |
12 Dec 2022 | CNY | 0.888 | 0.888 | 0.871 | 0.877 | 0.877 | -0.012 (-1.35%) | 28,790,801 |
9 Dec 2022 | CNY | 0.895 | 0.895 | 0.884 | 0.889 | 0.889 | -0.007 (-0.78%) | 34,901,600 |
8 Dec 2022 | CNY | 0.888 | 0.911 | 0.885 | 0.896 | 0.896 | +0.005 (+0.56%) | 50,409,600 |
7 Dec 2022 | CNY | 0.884 | 0.9 | 0.882 | 0.891 | 0.891 | +0.002 (+0.22%) | 31,772,900 |
6 Dec 2022 | CNY | 0.895 | 0.899 | 0.88 | 0.889 | 0.889 | -0.008 (-0.89%) | 38,608,600 |
5 Dec 2022 | CNY | 0.916 | 0.918 | 0.891 | 0.897 | 0.897 | -0.025 (-2.71%) | 64,218,800 |
2 Dec 2022 | CNY | 0.91 | 0.932 | 0.907 | 0.922 | 0.922 | +0.01 (+1.10%) | 43,738,020 |
1 Dec 2022 | CNY | 0.906 | 0.919 | 0.906 | 0.912 | 0.912 | +0.014 (+1.56%) | 47,795,400 |
30 Nov 2022 | CNY | 0.901 | 0.91 | 0.895 | 0.898 | 0.898 | -0.003 (-0.33%) | 42,372,000 |
29 Nov 2022 | CNY | 0.902 | 0.909 | 0.895 | 0.901 | 0.901 | 0.0 (0.0%) | 40,156,806 |
28 Nov 2022 | CNY | 0.9 | 0.902 | 0.887 | 0.901 | 0.901 | -0.006 (-0.66%) | 30,470,200 |
25 Nov 2022 | CNY | 0.924 | 0.926 | 0.906 | 0.907 | 0.907 | -0.024 (-2.58%) | 31,831,400 |
24 Nov 2022 | CNY | 0.934 | 0.942 | 0.929 | 0.931 | 0.931 | -0.001 (-0.11%) | 37,564,500 |
23 Nov 2022 | CNY | 0.906 | 0.937 | 0.899 | 0.932 | 0.932 | +0.027 (+2.98%) | 47,868,200 |
22 Nov 2022 | CNY | 0.925 | 0.925 | 0.902 | 0.905 | 0.905 | -0.022 (-2.37%) | 38,062,900 |
21 Nov 2022 | CNY | 0.923 | 0.933 | 0.916 | 0.927 | 0.927 | +0.004 (+0.43%) | 29,572,706 |
18 Nov 2022 | CNY | 0.915 | 0.937 | 0.908 | 0.923 | 0.923 | +0.004 (+0.44%) | 50,776,700 |
17 Nov 2022 | CNY | 0.93 | 0.939 | 0.91 | 0.919 | 0.919 | -0.016 (-1.71%) | 53,157,800 |
16 Nov 2022 | CNY | 0.95 | 0.952 | 0.931 | 0.935 | 0.935 | -0.015 (-1.58%) | 45,020,200 |
15 Nov 2022 | CNY | 0.933 | 0.951 | 0.925 | 0.95 | 0.95 | +0.016 (+1.71%) | 58,653,204 |
14 Nov 2022 | CNY | 0.965 | 0.965 | 0.924 | 0.934 | 0.934 | -0.029 (-3.01%) | 64,151,200 |
11 Nov 2022 | CNY | 0.985 | 0.989 | 0.957 | 0.963 | 0.963 | +0.006 (+0.63%) | 43,734,801 |
10 Nov 2022 | CNY | 0.973 | 0.978 | 0.952 | 0.957 | 0.957 | -0.024 (-2.45%) | 36,603,800 |
9 Nov 2022 | CNY | 1.003 | 1.003 | 0.979 | 0.981 | 0.981 | -0.022 (-2.19%) | 40,488,500 |
8 Nov 2022 | CNY | 1.017 | 1.017 | 0.989 | 1.003 | 1.003 | -0.011 (-1.08%) | 28,411,401 |