Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 0.78 | 0.79 | 0.779 | 0.781 | 0.781 | +0.001 (+0.13%) | 4,703,500 |
28 Dec 2022 | CNY | 0.786 | 0.786 | 0.778 | 0.78 | 0.78 | -0.016 (-2.01%) | 2,224,500 |
27 Dec 2022 | CNY | 0.796 | 0.797 | 0.791 | 0.796 | 0.796 | -0.001 (-0.13%) | 75,200 |
26 Dec 2022 | CNY | 0.777 | 0.798 | 0.777 | 0.797 | 0.797 | +0.02 (+2.57%) | 3,055,600 |
23 Dec 2022 | CNY | 0.784 | 0.784 | 0.776 | 0.777 | 0.777 | -0.007 (-0.89%) | 555,300 |
22 Dec 2022 | CNY | 0.786 | 0.794 | 0.784 | 0.784 | 0.784 | -0.004 (-0.51%) | 1,438,100 |
21 Dec 2022 | CNY | 0.796 | 0.796 | 0.784 | 0.788 | 0.788 | -0.01 (-1.25%) | 1,067,900 |
20 Dec 2022 | CNY | 0.804 | 0.804 | 0.793 | 0.798 | 0.798 | -0.002 (-0.25%) | 1,714,100 |
19 Dec 2022 | CNY | 0.831 | 0.831 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 943,300 |
16 Dec 2022 | CNY | 0.832 | 0.832 | 0.813 | 0.815 | 0.815 | -0.016 (-1.93%) | 4,894,400 |
15 Dec 2022 | CNY | 0.814 | 0.832 | 0.814 | 0.831 | 0.831 | +0.022 (+2.72%) | 3,480,300 |
14 Dec 2022 | CNY | 0.813 | 0.816 | 0.809 | 0.809 | 0.809 | -0.003 (-0.37%) | 277,500 |
13 Dec 2022 | CNY | 0.821 | 0.821 | 0.812 | 0.812 | 0.812 | -0.013 (-1.58%) | 315,200 |
12 Dec 2022 | CNY | 0.826 | 0.826 | 0.819 | 0.825 | 0.825 | -0.001 (-0.12%) | 714,800 |
9 Dec 2022 | CNY | 0.824 | 0.827 | 0.822 | 0.826 | 0.826 | -0.003 (-0.36%) | 2,605,000 |
8 Dec 2022 | CNY | 0.828 | 0.834 | 0.827 | 0.829 | 0.829 | -0.003 (-0.36%) | 869,300 |
7 Dec 2022 | CNY | 0.83 | 0.838 | 0.83 | 0.832 | 0.832 | -0.002 (-0.24%) | 799,200 |
6 Dec 2022 | CNY | 0.832 | 0.836 | 0.828 | 0.834 | 0.834 | +0.002 (+0.24%) | 1,649,700 |
5 Dec 2022 | CNY | 0.835 | 0.835 | 0.829 | 0.832 | 0.832 | +0.004 (+0.48%) | 86,600 |
2 Dec 2022 | CNY | 0.822 | 0.833 | 0.822 | 0.828 | 0.828 | +0.002 (+0.24%) | 336,800 |
1 Dec 2022 | CNY | 0.833 | 0.833 | 0.824 | 0.826 | 0.826 | +0.01 (+1.23%) | 1,082,600 |
30 Nov 2022 | CNY | 0.811 | 0.821 | 0.808 | 0.816 | 0.816 | +0.005 (+0.62%) | 3,728,400 |
29 Nov 2022 | CNY | 0.805 | 0.812 | 0.802 | 0.811 | 0.811 | +0.012 (+1.50%) | 847,400 |
28 Nov 2022 | CNY | 0.793 | 0.799 | 0.792 | 0.799 | 0.799 | -0.006 (-0.75%) | 1,009,100 |
25 Nov 2022 | CNY | 0.816 | 0.816 | 0.804 | 0.805 | 0.805 | -0.012 (-1.47%) | 2,414,600 |
24 Nov 2022 | CNY | 0.83 | 0.83 | 0.817 | 0.817 | 0.817 | -0.007 (-0.85%) | 963,400 |
23 Nov 2022 | CNY | 0.829 | 0.829 | 0.816 | 0.824 | 0.824 | -0.005 (-0.60%) | 1,744,700 |
22 Nov 2022 | CNY | 0.836 | 0.841 | 0.826 | 0.829 | 0.829 | -0.011 (-1.31%) | 2,418,700 |
21 Nov 2022 | CNY | 0.84 | 0.841 | 0.829 | 0.84 | 0.84 | -0.001 (-0.12%) | 3,075,600 |
18 Nov 2022 | CNY | 0.846 | 0.853 | 0.839 | 0.841 | 0.841 | -0.005 (-0.59%) | 1,952,100 |