Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | CNY | 0.905 | 0.915 | 0.896 | 0.907 | 0.907 | +0.004 (+0.44%) | 32,427,300 |
11 Jan 2023 | CNY | 0.916 | 0.918 | 0.901 | 0.903 | 0.903 | -0.013 (-1.42%) | 30,592,100 |
10 Jan 2023 | CNY | 0.91 | 0.919 | 0.905 | 0.916 | 0.916 | +0.007 (+0.77%) | 30,015,900 |
9 Jan 2023 | CNY | 0.907 | 0.915 | 0.903 | 0.909 | 0.909 | +0.007 (+0.78%) | 30,877,900 |
6 Jan 2023 | CNY | 0.89 | 0.908 | 0.888 | 0.902 | 0.902 | +0.01 (+1.12%) | 31,534,310 |
5 Jan 2023 | CNY | 0.871 | 0.896 | 0.865 | 0.892 | 0.892 | +0.021 (+2.41%) | 27,174,000 |
4 Jan 2023 | CNY | 0.884 | 0.884 | 0.866 | 0.871 | 0.871 | -0.014 (-1.58%) | 22,888,600 |
3 Jan 2023 | CNY | 0.863 | 0.887 | 0.857 | 0.885 | 0.885 | +0.02 (+2.31%) | 27,324,710 |
30 Dec 2022 | CNY | 0.878 | 0.886 | 0.864 | 0.865 | 0.865 | -0.001 (-0.12%) | 22,452,100 |
29 Dec 2022 | CNY | 0.863 | 0.877 | 0.845 | 0.866 | 0.866 | 0.0 (0.0%) | 29,189,900 |
28 Dec 2022 | CNY | 0.886 | 0.886 | 0.864 | 0.866 | 0.866 | -0.02 (-2.26%) | 32,349,200 |
27 Dec 2022 | CNY | 0.885 | 0.887 | 0.877 | 0.886 | 0.886 | +0.002 (+0.23%) | 31,774,610 |
26 Dec 2022 | CNY | 0.862 | 0.884 | 0.862 | 0.884 | 0.884 | +0.023 (+2.67%) | 27,723,800 |
23 Dec 2022 | CNY | 0.867 | 0.868 | 0.855 | 0.861 | 0.861 | -0.009 (-1.03%) | 29,904,900 |
22 Dec 2022 | CNY | 0.873 | 0.882 | 0.867 | 0.87 | 0.87 | -0.001 (-0.11%) | 34,601,010 |
21 Dec 2022 | CNY | 0.883 | 0.883 | 0.868 | 0.871 | 0.871 | -0.014 (-1.58%) | 31,389,200 |
20 Dec 2022 | CNY | 0.884 | 0.89 | 0.879 | 0.885 | 0.885 | +0.001 (+0.11%) | 36,752,600 |
19 Dec 2022 | CNY | 0.902 | 0.91 | 0.881 | 0.884 | 0.884 | -0.018 (-2.00%) | 37,152,800 |
16 Dec 2022 | CNY | 0.921 | 0.921 | 0.899 | 0.902 | 0.902 | -0.019 (-2.06%) | 32,992,900 |
15 Dec 2022 | CNY | 0.899 | 0.924 | 0.894 | 0.921 | 0.921 | +0.022 (+2.45%) | 40,454,200 |
14 Dec 2022 | CNY | 0.908 | 0.913 | 0.897 | 0.899 | 0.899 | -0.002 (-0.22%) | 33,004,900 |
13 Dec 2022 | CNY | 0.914 | 0.921 | 0.9 | 0.901 | 0.901 | -0.022 (-2.38%) | 32,943,800 |
12 Dec 2022 | CNY | 0.912 | 0.928 | 0.904 | 0.923 | 0.923 | +0.009 (+0.98%) | 34,624,700 |
9 Dec 2022 | CNY | 0.913 | 0.915 | 0.907 | 0.914 | 0.914 | 0.0 (0.0%) | 29,473,300 |
8 Dec 2022 | CNY | 0.92 | 0.922 | 0.912 | 0.914 | 0.914 | -0.01 (-1.08%) | 28,948,300 |
7 Dec 2022 | CNY | 0.918 | 0.93 | 0.918 | 0.924 | 0.924 | +0.001 (+0.11%) | 24,695,000 |
6 Dec 2022 | CNY | 0.911 | 0.927 | 0.909 | 0.923 | 0.923 | +0.007 (+0.76%) | 24,638,110 |
5 Dec 2022 | CNY | 0.918 | 0.92 | 0.911 | 0.916 | 0.916 | +0.002 (+0.22%) | 21,966,800 |
2 Dec 2022 | CNY | 0.919 | 0.926 | 0.914 | 0.914 | 0.914 | -0.008 (-0.87%) | 23,404,500 |
1 Dec 2022 | CNY | 0.915 | 0.94 | 0.915 | 0.922 | 0.922 | +0.012 (+1.32%) | 28,030,300 |