Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.657 | 0.662 | 0.654 | 0.661 | 0.661 | +0.004 (+0.61%) | 21,190,980 |
3 Jan 2023 | CNY | 0.648 | 0.658 | 0.646 | 0.657 | 0.657 | +0.008 (+1.23%) | 13,422,810 |
30 Dec 2022 | CNY | 0.651 | 0.655 | 0.649 | 0.649 | 0.649 | -0.003 (-0.46%) | 11,317,700 |
29 Dec 2022 | CNY | 0.654 | 0.654 | 0.65 | 0.652 | 0.652 | -0.002 (-0.31%) | 10,518,770 |
28 Dec 2022 | CNY | 0.655 | 0.655 | 0.652 | 0.654 | 0.654 | -0.004 (-0.61%) | 9,378,152 |
27 Dec 2022 | CNY | 0.655 | 0.659 | 0.653 | 0.658 | 0.658 | +0.005 (+0.77%) | 17,122,252 |
26 Dec 2022 | CNY | 0.648 | 0.654 | 0.646 | 0.653 | 0.653 | +0.006 (+0.93%) | 12,327,355 |
23 Dec 2022 | CNY | 0.646 | 0.649 | 0.642 | 0.647 | 0.647 | -0.001 (-0.15%) | 23,391,393 |
22 Dec 2022 | CNY | 0.654 | 0.654 | 0.646 | 0.648 | 0.648 | -0.002 (-0.31%) | 7,733,745 |
21 Dec 2022 | CNY | 0.655 | 0.656 | 0.649 | 0.65 | 0.65 | -0.004 (-0.61%) | 10,016,450 |
20 Dec 2022 | CNY | 0.66 | 0.66 | 0.652 | 0.654 | 0.654 | -0.007 (-1.06%) | 19,250,025 |
19 Dec 2022 | CNY | 0.67 | 0.672 | 0.656 | 0.661 | 0.661 | -0.009 (-1.34%) | 13,265,425 |
16 Dec 2022 | CNY | 0.671 | 0.672 | 0.667 | 0.67 | 0.67 | -0.002 (-0.30%) | 35,735,808 |
15 Dec 2022 | CNY | 0.672 | 0.673 | 0.665 | 0.672 | 0.672 | 0.0 (0.0%) | 25,988,326 |
14 Dec 2022 | CNY | 0.677 | 0.677 | 0.671 | 0.672 | 0.672 | -0.004 (-0.59%) | 15,514,774 |
13 Dec 2022 | CNY | 0.68 | 0.68 | 0.674 | 0.676 | 0.676 | -0.004 (-0.59%) | 9,548,365 |
12 Dec 2022 | CNY | 0.683 | 0.685 | 0.679 | 0.68 | 0.68 | -0.007 (-1.02%) | 14,952,654 |
9 Dec 2022 | CNY | 0.678 | 0.687 | 0.677 | 0.687 | 0.687 | +0.01 (+1.48%) | 22,846,329 |
8 Dec 2022 | CNY | 0.676 | 0.678 | 0.674 | 0.677 | 0.677 | +0.001 (+0.15%) | 8,754,639 |
7 Dec 2022 | CNY | 0.678 | 0.681 | 0.675 | 0.676 | 0.676 | -0.003 (-0.44%) | 21,903,204 |
6 Dec 2022 | CNY | 0.679 | 0.681 | 0.675 | 0.679 | 0.679 | 0.0 (0.0%) | 14,215,585 |
5 Dec 2022 | CNY | 0.681 | 0.682 | 0.678 | 0.679 | 0.679 | +0.002 (+0.30%) | 27,531,013 |
2 Dec 2022 | CNY | 0.681 | 0.681 | 0.676 | 0.677 | 0.677 | -0.005 (-0.73%) | 15,275,967 |
1 Dec 2022 | CNY | 0.682 | 0.687 | 0.68 | 0.682 | 0.682 | +0.006 (+0.89%) | 19,277,599 |
30 Nov 2022 | CNY | 0.682 | 0.683 | 0.675 | 0.676 | 0.676 | -0.008 (-1.17%) | 120,400 |
29 Nov 2022 | CNY | 0.672 | 0.688 | 0.67 | 0.684 | 0.684 | +0.02 (+3.01%) | 33,068,266 |
28 Nov 2022 | CNY | 0.665 | 0.667 | 0.659 | 0.664 | 0.664 | -0.006 (-0.90%) | 26,781,221 |
25 Nov 2022 | CNY | 0.663 | 0.671 | 0.663 | 0.67 | 0.67 | +0.004 (+0.60%) | 33,959,310 |
24 Nov 2022 | CNY | 0.67 | 0.672 | 0.665 | 0.666 | 0.666 | 0.0 (0.0%) | 18,795,293 |
23 Nov 2022 | CNY | 0.664 | 0.669 | 0.662 | 0.666 | 0.666 | -0.001 (-0.15%) | 18,801,537 |