Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 0.779 | 0.779 | 0.762 | 0.763 | 0.763 | -0.018 (-2.30%) | 2,983,500 |
27 Dec 2022 | CNY | 0.782 | 0.782 | 0.772 | 0.781 | 0.781 | +0.002 (+0.26%) | 8,814,806 |
26 Dec 2022 | CNY | 0.757 | 0.779 | 0.757 | 0.779 | 0.779 | +0.021 (+2.77%) | 8,358,200 |
23 Dec 2022 | CNY | 0.769 | 0.77 | 0.754 | 0.758 | 0.758 | -0.012 (-1.56%) | 9,616,600 |
22 Dec 2022 | CNY | 0.771 | 0.777 | 0.765 | 0.77 | 0.77 | +0.001 (+0.13%) | 14,243,502 |
21 Dec 2022 | CNY | 0.773 | 0.78 | 0.764 | 0.769 | 0.769 | -0.011 (-1.41%) | 15,751,900 |
20 Dec 2022 | CNY | 0.778 | 0.785 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 25,770,956 |
19 Dec 2022 | CNY | 0.793 | 0.801 | 0.777 | 0.78 | 0.78 | -0.014 (-1.76%) | 20,994,400 |
16 Dec 2022 | CNY | 0.812 | 0.812 | 0.791 | 0.794 | 0.794 | -0.018 (-2.22%) | 16,783,100 |
15 Dec 2022 | CNY | 0.798 | 0.814 | 0.797 | 0.812 | 0.812 | +0.02 (+2.53%) | 17,202,100 |
14 Dec 2022 | CNY | 0.796 | 0.805 | 0.791 | 0.792 | 0.792 | -0.003 (-0.38%) | 15,920,600 |
13 Dec 2022 | CNY | 0.813 | 0.814 | 0.794 | 0.795 | 0.795 | -0.019 (-2.33%) | 11,490,600 |
12 Dec 2022 | CNY | 0.803 | 0.818 | 0.798 | 0.814 | 0.814 | +0.008 (+0.99%) | 17,165,400 |
9 Dec 2022 | CNY | 0.806 | 0.808 | 0.801 | 0.806 | 0.806 | 0.0 (0.0%) | 14,573,900 |
8 Dec 2022 | CNY | 0.808 | 0.814 | 0.804 | 0.806 | 0.806 | -0.008 (-0.98%) | 13,989,100 |
7 Dec 2022 | CNY | 0.824 | 0.824 | 0.809 | 0.814 | 0.814 | -0.002 (-0.25%) | 24,556,500 |
6 Dec 2022 | CNY | 0.806 | 0.819 | 0.801 | 0.816 | 0.816 | +0.008 (+0.99%) | 22,376,600 |
5 Dec 2022 | CNY | 0.812 | 0.813 | 0.805 | 0.808 | 0.808 | +0.001 (+0.12%) | 26,377,000 |
2 Dec 2022 | CNY | 0.805 | 0.819 | 0.793 | 0.807 | 0.807 | -0.006 (-0.74%) | 20,390,000 |
1 Dec 2022 | CNY | 0.815 | 0.825 | 0.812 | 0.813 | 0.813 | +0.01 (+1.25%) | 30,248,600 |
30 Nov 2022 | CNY | 0.791 | 0.808 | 0.785 | 0.803 | 0.803 | +0.013 (+1.65%) | 26,068,600 |
29 Nov 2022 | CNY | 0.785 | 0.793 | 0.778 | 0.79 | 0.79 | +0.005 (+0.64%) | 28,696,800 |
28 Nov 2022 | CNY | 0.787 | 0.79 | 0.775 | 0.785 | 0.785 | -0.006 (-0.76%) | 24,408,500 |
25 Nov 2022 | CNY | 0.806 | 0.807 | 0.79 | 0.791 | 0.791 | -0.013 (-1.62%) | 29,597,500 |
24 Nov 2022 | CNY | 0.81 | 0.828 | 0.801 | 0.804 | 0.804 | -0.006 (-0.74%) | 20,399,000 |
23 Nov 2022 | CNY | 0.814 | 0.816 | 0.796 | 0.81 | 0.81 | -0.005 (-0.61%) | 24,745,100 |
22 Nov 2022 | CNY | 0.832 | 0.832 | 0.811 | 0.815 | 0.815 | -0.012 (-1.45%) | 24,390,200 |
21 Nov 2022 | CNY | 0.827 | 0.829 | 0.808 | 0.827 | 0.827 | 0.0 (0.0%) | 32,373,400 |
18 Nov 2022 | CNY | 0.832 | 0.842 | 0.825 | 0.827 | 0.827 | -0.01 (-1.19%) | 19,431,600 |
17 Nov 2022 | CNY | 0.84 | 0.849 | 0.818 | 0.837 | 0.837 | -0.004 (-0.48%) | 28,129,100 |