Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | CNY | 0.797 | 0.798 | 0.789 | 0.797 | 0.797 | -0.003 (-0.37%) | 35,448,800 |
15 Dec 2022 | CNY | 0.808 | 0.809 | 0.795 | 0.8 | 0.8 | -0.007 (-0.87%) | 36,721,700 |
14 Dec 2022 | CNY | 0.807 | 0.807 | 0.798 | 0.807 | 0.807 | 0.0 (0.0%) | 45,672,209 |
13 Dec 2022 | CNY | 0.787 | 0.81 | 0.787 | 0.807 | 0.807 | +0.02 (+2.54%) | 101,150,209 |
12 Dec 2022 | CNY | 0.784 | 0.794 | 0.782 | 0.787 | 0.787 | -0.005 (-0.63%) | 43,447,800 |
9 Dec 2022 | CNY | 0.795 | 0.796 | 0.783 | 0.792 | 0.792 | -0.006 (-0.75%) | 40,439,301 |
8 Dec 2022 | CNY | 0.819 | 0.822 | 0.795 | 0.798 | 0.798 | -0.025 (-3.04%) | 64,439,100 |
7 Dec 2022 | CNY | 0.807 | 0.832 | 0.807 | 0.823 | 0.823 | +0.013 (+1.60%) | 61,749,900 |
6 Dec 2022 | CNY | 0.804 | 0.818 | 0.803 | 0.81 | 0.81 | +0.002 (+0.25%) | 41,242,500 |
5 Dec 2022 | CNY | 0.81 | 0.813 | 0.803 | 0.808 | 0.808 | 0.0 (0.0%) | 48,912,133 |
2 Dec 2022 | CNY | 0.798 | 0.815 | 0.795 | 0.808 | 0.808 | +0.009 (+1.13%) | 54,933,400 |
1 Dec 2022 | CNY | 0.789 | 0.799 | 0.789 | 0.799 | 0.799 | +0.011 (+1.40%) | 43,950,900 |
30 Nov 2022 | CNY | 0.783 | 0.799 | 0.781 | 0.788 | 0.788 | +0.005 (+0.64%) | 46,364,100 |
29 Nov 2022 | CNY | 0.772 | 0.784 | 0.772 | 0.783 | 0.783 | +0.008 (+1.03%) | 34,864,700 |
28 Nov 2022 | CNY | 0.776 | 0.776 | 0.76 | 0.775 | 0.775 | -0.005 (-0.64%) | 32,694,901 |
25 Nov 2022 | CNY | 0.775 | 0.783 | 0.771 | 0.78 | 0.78 | +0.005 (+0.65%) | 32,858,301 |
24 Nov 2022 | CNY | 0.773 | 0.785 | 0.773 | 0.775 | 0.775 | +0.002 (+0.26%) | 29,189,300 |
23 Nov 2022 | CNY | 0.781 | 0.783 | 0.766 | 0.773 | 0.773 | -0.007 (-0.90%) | 33,941,500 |
22 Nov 2022 | CNY | 0.792 | 0.797 | 0.778 | 0.78 | 0.78 | -0.014 (-1.76%) | 41,436,900 |
21 Nov 2022 | CNY | 0.787 | 0.795 | 0.778 | 0.794 | 0.794 | 0.0 (0.0%) | 38,840,000 |
18 Nov 2022 | CNY | 0.805 | 0.808 | 0.792 | 0.794 | 0.794 | -0.011 (-1.37%) | 41,305,900 |
17 Nov 2022 | CNY | 0.79 | 0.809 | 0.787 | 0.805 | 0.805 | +0.011 (+1.39%) | 73,831,102 |
16 Nov 2022 | CNY | 0.8 | 0.806 | 0.792 | 0.794 | 0.794 | -0.008 (-1.00%) | 40,912,800 |
15 Nov 2022 | CNY | 0.8 | 0.803 | 0.795 | 0.802 | 0.802 | +0.001 (+0.12%) | 62,551,804 |
14 Nov 2022 | CNY | 0.799 | 0.81 | 0.796 | 0.801 | 0.801 | +0.002 (+0.25%) | 45,066,900 |
11 Nov 2022 | CNY | 0.801 | 0.806 | 0.793 | 0.799 | 0.799 | +0.006 (+0.76%) | 51,500,200 |
10 Nov 2022 | CNY | 0.779 | 0.794 | 0.778 | 0.793 | 0.793 | +0.009 (+1.15%) | 34,521,100 |
9 Nov 2022 | CNY | 0.792 | 0.796 | 0.782 | 0.784 | 0.784 | -0.012 (-1.51%) | 30,344,800 |
8 Nov 2022 | CNY | 0.799 | 0.812 | 0.788 | 0.796 | 0.796 | -0.001 (-0.13%) | 39,893,700 |
7 Nov 2022 | CNY | 0.787 | 0.799 | 0.781 | 0.797 | 0.797 | +0.007 (+0.89%) | 55,273,305 |