Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 0.759 | 0.77 | 0.758 | 0.761 | 0.761 | -0.002 (-0.26%) | 39,428,000 |
28 Dec 2022 | CNY | 0.763 | 0.767 | 0.752 | 0.763 | 0.763 | -0.004 (-0.52%) | 46,390,400 |
27 Dec 2022 | CNY | 0.759 | 0.769 | 0.755 | 0.767 | 0.767 | +0.009 (+1.19%) | 55,674,600 |
26 Dec 2022 | CNY | 0.732 | 0.76 | 0.728 | 0.758 | 0.758 | +0.028 (+3.84%) | 58,536,700 |
23 Dec 2022 | CNY | 0.73 | 0.738 | 0.724 | 0.73 | 0.73 | -0.008 (-1.08%) | 45,620,001 |
22 Dec 2022 | CNY | 0.757 | 0.761 | 0.736 | 0.738 | 0.738 | -0.02 (-2.64%) | 65,126,700 |
21 Dec 2022 | CNY | 0.77 | 0.77 | 0.754 | 0.758 | 0.758 | -0.01 (-1.30%) | 45,264,400 |
20 Dec 2022 | CNY | 0.772 | 0.777 | 0.765 | 0.768 | 0.768 | -0.007 (-0.90%) | 45,064,400 |
19 Dec 2022 | CNY | 0.773 | 0.792 | 0.772 | 0.775 | 0.775 | +0.002 (+0.26%) | 62,217,300 |
16 Dec 2022 | CNY | 0.786 | 0.788 | 0.77 | 0.773 | 0.773 | -0.018 (-2.28%) | 60,763,600 |
15 Dec 2022 | CNY | 0.775 | 0.792 | 0.772 | 0.791 | 0.791 | +0.016 (+2.06%) | 69,934,900 |
14 Dec 2022 | CNY | 0.781 | 0.786 | 0.773 | 0.775 | 0.775 | -0.006 (-0.77%) | 49,021,800 |
13 Dec 2022 | CNY | 0.8 | 0.801 | 0.777 | 0.781 | 0.781 | -0.018 (-2.25%) | 77,963,300 |
12 Dec 2022 | CNY | 0.811 | 0.811 | 0.796 | 0.799 | 0.799 | -0.01 (-1.24%) | 54,910,705 |
9 Dec 2022 | CNY | 0.813 | 0.815 | 0.806 | 0.809 | 0.809 | -0.004 (-0.49%) | 50,177,600 |
8 Dec 2022 | CNY | 0.805 | 0.823 | 0.804 | 0.813 | 0.813 | +0.004 (+0.49%) | 72,459,601 |
7 Dec 2022 | CNY | 0.796 | 0.819 | 0.794 | 0.809 | 0.809 | +0.008 (+1.00%) | 94,846,400 |
6 Dec 2022 | CNY | 0.799 | 0.809 | 0.787 | 0.801 | 0.801 | +0.001 (+0.13%) | 68,487,502 |
5 Dec 2022 | CNY | 0.81 | 0.814 | 0.794 | 0.8 | 0.8 | -0.012 (-1.48%) | 97,124,400 |
2 Dec 2022 | CNY | 0.804 | 0.82 | 0.804 | 0.812 | 0.812 | +0.003 (+0.37%) | 59,944,201 |
1 Dec 2022 | CNY | 0.808 | 0.817 | 0.806 | 0.809 | 0.809 | +0.014 (+1.76%) | 74,700,900 |
30 Nov 2022 | CNY | 0.789 | 0.8 | 0.788 | 0.795 | 0.795 | +0.006 (+0.76%) | 57,429,200 |
29 Nov 2022 | CNY | 0.788 | 0.796 | 0.782 | 0.789 | 0.789 | +0.001 (+0.13%) | 62,834,800 |
28 Nov 2022 | CNY | 0.785 | 0.789 | 0.774 | 0.788 | 0.788 | -0.006 (-0.76%) | 47,883,338 |
25 Nov 2022 | CNY | 0.808 | 0.808 | 0.793 | 0.794 | 0.794 | -0.018 (-2.22%) | 61,375,400 |
24 Nov 2022 | CNY | 0.811 | 0.821 | 0.809 | 0.812 | 0.812 | +0.001 (+0.12%) | 69,948,900 |
23 Nov 2022 | CNY | 0.796 | 0.815 | 0.79 | 0.811 | 0.811 | +0.012 (+1.50%) | 74,912,500 |
22 Nov 2022 | CNY | 0.818 | 0.818 | 0.794 | 0.799 | 0.799 | -0.018 (-2.20%) | 99,291,700 |
21 Nov 2022 | CNY | 0.808 | 0.819 | 0.803 | 0.817 | 0.817 | +0.005 (+0.62%) | 75,399,200 |
18 Nov 2022 | CNY | 0.811 | 0.82 | 0.8 | 0.812 | 0.812 | +0.002 (+0.25%) | 76,169,700 |