Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | CNY | 0.789 | 0.791 | 0.782 | 0.783 | 0.783 | -0.006 (-0.76%) | 173,188,900 |
11 Jan 2023 | CNY | 0.787 | 0.794 | 0.782 | 0.789 | 0.789 | 0.0 (0.0%) | 164,019,900 |
10 Jan 2023 | CNY | 0.785 | 0.791 | 0.78 | 0.789 | 0.789 | 0.0 (0.0%) | 203,716,200 |
9 Jan 2023 | CNY | 0.776 | 0.79 | 0.772 | 0.789 | 0.789 | +0.013 (+1.68%) | 411,715,330 |
6 Jan 2023 | CNY | 0.781 | 0.781 | 0.773 | 0.776 | 0.776 | -0.005 (-0.64%) | 121,196,730 |
5 Jan 2023 | CNY | 0.78 | 0.783 | 0.773 | 0.781 | 0.781 | +0.003 (+0.39%) | 188,115,450 |
4 Jan 2023 | CNY | 0.777 | 0.783 | 0.772 | 0.778 | 0.778 | +0.001 (+0.13%) | 120,969,330 |
3 Jan 2023 | CNY | 0.778 | 0.783 | 0.768 | 0.777 | 0.777 | -0.006 (-0.77%) | 182,603,050 |
30 Dec 2022 | CNY | 0.772 | 0.783 | 0.768 | 0.783 | 0.783 | +0.012 (+1.56%) | 102,634,810 |
29 Dec 2022 | CNY | 0.775 | 0.776 | 0.769 | 0.771 | 0.771 | -0.005 (-0.64%) | 92,392,460 |
28 Dec 2022 | CNY | 0.782 | 0.788 | 0.774 | 0.776 | 0.776 | -0.011 (-1.40%) | 128,789,670 |
27 Dec 2022 | CNY | 0.773 | 0.788 | 0.772 | 0.787 | 0.787 | +0.015 (+1.94%) | 122,568,650 |
26 Dec 2022 | CNY | 0.776 | 0.782 | 0.768 | 0.772 | 0.772 | +0.004 (+0.52%) | 92,382,100 |
23 Dec 2022 | CNY | 0.774 | 0.777 | 0.764 | 0.768 | 0.768 | -0.009 (-1.16%) | 95,003,900 |
22 Dec 2022 | CNY | 0.771 | 0.788 | 0.77 | 0.777 | 0.777 | +0.009 (+1.17%) | 205,891,700 |
21 Dec 2022 | CNY | 0.759 | 0.778 | 0.757 | 0.768 | 0.768 | +0.009 (+1.19%) | 178,606,700 |
20 Dec 2022 | CNY | 0.773 | 0.778 | 0.757 | 0.759 | 0.759 | -0.019 (-2.44%) | 140,117,000 |
19 Dec 2022 | CNY | 0.793 | 0.795 | 0.774 | 0.778 | 0.778 | -0.02 (-2.51%) | 226,058,800 |
16 Dec 2022 | CNY | 0.793 | 0.799 | 0.79 | 0.798 | 0.798 | -0.002 (-0.25%) | 114,785,790 |
15 Dec 2022 | CNY | 0.809 | 0.81 | 0.795 | 0.8 | 0.8 | -0.009 (-1.11%) | 136,731,000 |
14 Dec 2022 | CNY | 0.808 | 0.809 | 0.799 | 0.809 | 0.809 | -0.001 (-0.12%) | 130,456,600 |
13 Dec 2022 | CNY | 0.788 | 0.812 | 0.787 | 0.81 | 0.81 | +0.021 (+2.66%) | 212,040,920 |
12 Dec 2022 | CNY | 0.79 | 0.796 | 0.783 | 0.789 | 0.789 | -0.01 (-1.25%) | 128,155,570 |
9 Dec 2022 | CNY | 0.797 | 0.802 | 0.787 | 0.799 | 0.799 | -0.003 (-0.37%) | 128,273,730 |
8 Dec 2022 | CNY | 0.821 | 0.822 | 0.799 | 0.802 | 0.802 | -0.024 (-2.91%) | 165,005,900 |
7 Dec 2022 | CNY | 0.814 | 0.836 | 0.814 | 0.826 | 0.826 | +0.011 (+1.35%) | 229,613,480 |
6 Dec 2022 | CNY | 0.812 | 0.822 | 0.808 | 0.815 | 0.815 | 0.0 (0.0%) | 141,167,410 |
5 Dec 2022 | CNY | 0.82 | 0.82 | 0.807 | 0.815 | 0.815 | 0.0 (0.0%) | 176,757,290 |
2 Dec 2022 | CNY | 0.802 | 0.819 | 0.799 | 0.815 | 0.815 | +0.012 (+1.49%) | 190,231,880 |
1 Dec 2022 | CNY | 0.8 | 0.805 | 0.796 | 0.803 | 0.803 | +0.011 (+1.39%) | 248,632,880 |