Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 0.835 | 0.843 | 0.835 | 0.843 | 0.843 | +0.012 (+1.44%) | 6,300,200 |
4 Jan 2023 | CNY | 0.831 | 0.833 | 0.83 | 0.831 | 0.831 | +0.003 (+0.36%) | 6,167,900 |
3 Jan 2023 | CNY | 0.823 | 0.828 | 0.818 | 0.828 | 0.828 | +0.002 (+0.24%) | 4,370,200 |
30 Dec 2022 | CNY | 0.826 | 0.828 | 0.825 | 0.826 | 0.826 | +0.004 (+0.49%) | 6,220,000 |
29 Dec 2022 | CNY | 0.818 | 0.823 | 0.818 | 0.822 | 0.822 | -0.004 (-0.48%) | 4,155,700 |
28 Dec 2022 | CNY | 0.825 | 0.828 | 0.824 | 0.826 | 0.826 | +0.001 (+0.12%) | 4,828,100 |
27 Dec 2022 | CNY | 0.821 | 0.825 | 0.821 | 0.825 | 0.825 | +0.008 (+0.98%) | 13,516,400 |
26 Dec 2022 | CNY | 0.818 | 0.818 | 0.817 | 0.817 | 0.817 | +0.003 (+0.37%) | 12,951,200 |
23 Dec 2022 | CNY | 0.814 | 0.819 | 0.813 | 0.814 | 0.814 | -0.008 (-0.97%) | 6,245,200 |
22 Dec 2022 | CNY | 0.822 | 0.825 | 0.821 | 0.822 | 0.822 | +0.005 (+0.61%) | 5,825,200 |
21 Dec 2022 | CNY | 0.818 | 0.819 | 0.817 | 0.817 | 0.817 | 0.0 (0.0%) | 1,700,000 |
20 Dec 2022 | CNY | 0.824 | 0.825 | 0.815 | 0.817 | 0.817 | -0.007 (-0.85%) | 2,336,400 |
19 Dec 2022 | CNY | 0.842 | 0.842 | 0.824 | 0.824 | 0.824 | -0.017 (-2.02%) | 5,525,400 |
16 Dec 2022 | CNY | 0.838 | 0.843 | 0.838 | 0.841 | 0.841 | +0.003 (+0.36%) | 1,782,800 |
15 Dec 2022 | CNY | 0.843 | 0.843 | 0.836 | 0.838 | 0.838 | -0.003 (-0.36%) | 4,460,600 |
14 Dec 2022 | CNY | 0.841 | 0.843 | 0.84 | 0.841 | 0.841 | -0.002 (-0.24%) | 1,127,200 |
13 Dec 2022 | CNY | 0.841 | 0.843 | 0.839 | 0.843 | 0.843 | -0.001 (-0.12%) | 1,087,500 |
12 Dec 2022 | CNY | 0.848 | 0.848 | 0.843 | 0.844 | 0.844 | -0.007 (-0.82%) | 2,713,700 |
9 Dec 2022 | CNY | 0.843 | 0.851 | 0.84 | 0.851 | 0.851 | +0.006 (+0.71%) | 2,485,100 |
8 Dec 2022 | CNY | 0.842 | 0.845 | 0.84 | 0.845 | 0.845 | +0.003 (+0.36%) | 5,558,100 |
7 Dec 2022 | CNY | 0.845 | 0.85 | 0.84 | 0.842 | 0.842 | -0.004 (-0.47%) | 6,944,800 |
6 Dec 2022 | CNY | 0.84 | 0.851 | 0.84 | 0.846 | 0.846 | +0.001 (+0.12%) | 12,569,600 |
5 Dec 2022 | CNY | 0.835 | 0.845 | 0.833 | 0.845 | 0.845 | +0.018 (+2.18%) | 15,557,300 |
2 Dec 2022 | CNY | 0.83 | 0.831 | 0.826 | 0.827 | 0.827 | -0.005 (-0.60%) | 5,305,500 |
1 Dec 2022 | CNY | 0.83 | 0.84 | 0.83 | 0.832 | 0.832 | +0.009 (+1.09%) | 8,121,100 |
30 Nov 2022 | CNY | 0.827 | 0.827 | 0.823 | 0.823 | 0.823 | -0.001 (-0.12%) | 709,100 |
29 Nov 2022 | CNY | 0.8 | 0.824 | 0.8 | 0.824 | 0.824 | +0.031 (+3.91%) | 8,689,700 |
28 Nov 2022 | CNY | 0.802 | 0.802 | 0.788 | 0.793 | 0.793 | -0.017 (-2.10%) | 10,827,700 |
25 Nov 2022 | CNY | 0.8 | 0.812 | 0.8 | 0.81 | 0.81 | +0.008 (+1.00%) | 8,943,300 |
24 Nov 2022 | CNY | 0.811 | 0.811 | 0.801 | 0.802 | 0.802 | -0.005 (-0.62%) | 3,854,300 |