Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 0.998 | 1.005 | 0.994 | 0.996 | 0.996 | -0.002 (-0.20%) | 26,909,600 |
28 Dec 2022 | CNY | 0.997 | 1.001 | 0.984 | 0.998 | 0.998 | -0.007 (-0.70%) | 17,167,700 |
27 Dec 2022 | CNY | 1 | 1.006 | 0.992 | 1.005 | 1.005 | +0.009 (+0.90%) | 21,192,300 |
26 Dec 2022 | CNY | 0.963 | 0.997 | 0.963 | 0.996 | 0.996 | +0.033 (+3.43%) | 23,000,000 |
23 Dec 2022 | CNY | 0.973 | 0.973 | 0.954 | 0.963 | 0.963 | -0.01 (-1.03%) | 29,402,000 |
22 Dec 2022 | CNY | 0.993 | 0.994 | 0.968 | 0.973 | 0.973 | -0.019 (-1.92%) | 23,153,800 |
21 Dec 2022 | CNY | 1.002 | 1.005 | 0.99 | 0.992 | 0.992 | -0.015 (-1.49%) | 29,129,900 |
20 Dec 2022 | CNY | 1.008 | 1.026 | 0.986 | 1.007 | 1.007 | -0.009 (-0.89%) | 22,622,300 |
19 Dec 2022 | CNY | 1.021 | 1.036 | 1.014 | 1.016 | 1.016 | 0.0 (0.0%) | 30,435,200 |
16 Dec 2022 | CNY | 1.03 | 1.03 | 1.013 | 1.016 | 1.016 | -0.016 (-1.55%) | 28,239,800 |
15 Dec 2022 | CNY | 1.015 | 1.033 | 1.009 | 1.032 | 1.032 | +0.02 (+1.98%) | 23,291,100 |
14 Dec 2022 | CNY | 1.025 | 1.025 | 1.009 | 1.012 | 1.012 | -0.007 (-0.69%) | 24,304,100 |
13 Dec 2022 | CNY | 1.038 | 1.04 | 1.018 | 1.019 | 1.019 | -0.018 (-1.74%) | 27,600,700 |
12 Dec 2022 | CNY | 1.05 | 1.05 | 1.036 | 1.037 | 1.037 | -0.016 (-1.52%) | 25,946,100 |
9 Dec 2022 | CNY | 1.055 | 1.055 | 1.045 | 1.053 | 1.053 | 0.0 (0.0%) | 16,320,100 |
8 Dec 2022 | CNY | 1.04 | 1.065 | 1.039 | 1.053 | 1.053 | +0.003 (+0.29%) | 24,217,500 |
7 Dec 2022 | CNY | 1.055 | 1.059 | 1.039 | 1.05 | 1.05 | +0.009 (+0.86%) | 30,960,600 |
6 Dec 2022 | CNY | 1.041 | 1.052 | 1.028 | 1.041 | 1.041 | +0.001 (+0.10%) | 28,471,000 |
5 Dec 2022 | CNY | 1.038 | 1.043 | 1.032 | 1.04 | 1.04 | -0.008 (-0.76%) | 27,324,200 |
2 Dec 2022 | CNY | 1.046 | 1.059 | 1.046 | 1.048 | 1.048 | +0.002 (+0.19%) | 28,825,800 |
1 Dec 2022 | CNY | 1.039 | 1.056 | 1.033 | 1.046 | 1.046 | +0.017 (+1.65%) | 18,709,600 |
30 Nov 2022 | CNY | 1.037 | 1.037 | 1.024 | 1.029 | 1.029 | +0.002 (+0.19%) | 27,349,700 |
29 Nov 2022 | CNY | 1.023 | 1.033 | 1.016 | 1.027 | 1.027 | +0.008 (+0.79%) | 24,712,500 |
28 Nov 2022 | CNY | 1.025 | 1.03 | 1.006 | 1.019 | 1.019 | -0.011 (-1.07%) | 25,788,800 |
25 Nov 2022 | CNY | 1.055 | 1.055 | 1.028 | 1.03 | 1.03 | -0.018 (-1.72%) | 23,046,000 |
24 Nov 2022 | CNY | 1.051 | 1.059 | 1.045 | 1.048 | 1.048 | -0.003 (-0.29%) | 23,962,300 |
23 Nov 2022 | CNY | 1.033 | 1.055 | 1.028 | 1.051 | 1.051 | +0.018 (+1.74%) | 26,288,900 |
22 Nov 2022 | CNY | 1.053 | 1.053 | 1.029 | 1.033 | 1.033 | -0.023 (-2.18%) | 26,077,200 |
21 Nov 2022 | CNY | 1.037 | 1.058 | 1.033 | 1.056 | 1.056 | +0.008 (+0.76%) | 26,986,800 |
18 Nov 2022 | CNY | 1.042 | 1.059 | 1.034 | 1.048 | 1.048 | +0.006 (+0.58%) | 25,103,700 |