Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 0.845 | 0.884 | 0.842 | 0.881 | 0.881 | +0.044 (+5.26%) | 1,387,465,991 |
4 Jan 2023 | CNY | 0.837 | 0.846 | 0.83 | 0.837 | 0.837 | -0.001 (-0.12%) | 501,693,200 |
3 Jan 2023 | CNY | 0.85 | 0.854 | 0.83 | 0.838 | 0.838 | -0.012 (-1.41%) | 653,430,597 |
30 Dec 2022 | CNY | 0.851 | 0.857 | 0.845 | 0.85 | 0.85 | +0.004 (+0.47%) | 474,091,500 |
29 Dec 2022 | CNY | 0.848 | 0.85 | 0.838 | 0.846 | 0.846 | -0.009 (-1.05%) | 626,150,769 |
28 Dec 2022 | CNY | 0.856 | 0.86 | 0.846 | 0.855 | 0.855 | -0.006 (-0.70%) | 435,447,972 |
27 Dec 2022 | CNY | 0.856 | 0.866 | 0.846 | 0.861 | 0.861 | +0.016 (+1.89%) | 667,771,495 |
26 Dec 2022 | CNY | 0.856 | 0.859 | 0.842 | 0.845 | 0.845 | -0.012 (-1.40%) | 603,271,002 |
23 Dec 2022 | CNY | 0.845 | 0.868 | 0.84 | 0.857 | 0.857 | +0.005 (+0.59%) | 635,003,967 |
22 Dec 2022 | CNY | 0.836 | 0.865 | 0.834 | 0.852 | 0.852 | +0.022 (+2.65%) | 759,220,703 |
21 Dec 2022 | CNY | 0.822 | 0.836 | 0.822 | 0.83 | 0.83 | +0.01 (+1.22%) | 495,571,748 |
20 Dec 2022 | CNY | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.032 (-3.76%) | 822,789,346 |
19 Dec 2022 | CNY | 0.865 | 0.872 | 0.848 | 0.852 | 0.852 | -0.011 (-1.27%) | 737,472,618 |
16 Dec 2022 | CNY | 0.853 | 0.868 | 0.85 | 0.863 | 0.863 | +0.004 (+0.47%) | 505,213,657 |
15 Dec 2022 | CNY | 0.875 | 0.882 | 0.856 | 0.859 | 0.859 | -0.009 (-1.04%) | 736,572,258 |
14 Dec 2022 | CNY | 0.838 | 0.875 | 0.838 | 0.868 | 0.868 | +0.024 (+2.84%) | 873,200,563 |
13 Dec 2022 | CNY | 0.835 | 0.85 | 0.826 | 0.844 | 0.844 | +0.009 (+1.08%) | 683,625,817 |
12 Dec 2022 | CNY | 0.845 | 0.855 | 0.833 | 0.835 | 0.835 | -0.015 (-1.76%) | 641,467,773 |
9 Dec 2022 | CNY | 0.821 | 0.85 | 0.815 | 0.85 | 0.85 | +0.028 (+3.41%) | 963,745,251 |
8 Dec 2022 | CNY | 0.815 | 0.827 | 0.808 | 0.822 | 0.822 | +0.005 (+0.61%) | 586,785,085 |
7 Dec 2022 | CNY | 0.815 | 0.834 | 0.807 | 0.817 | 0.817 | -0.001 (-0.12%) | 811,983,443 |
6 Dec 2022 | CNY | 0.79 | 0.837 | 0.788 | 0.818 | 0.818 | +0.023 (+2.89%) | 1,063,721,501 |
5 Dec 2022 | CNY | 0.795 | 0.8 | 0.788 | 0.795 | 0.795 | +0.015 (+1.92%) | 646,628,143 |
2 Dec 2022 | CNY | 0.779 | 0.792 | 0.774 | 0.78 | 0.78 | +0.002 (+0.26%) | 617,850,600 |
1 Dec 2022 | CNY | 0.78 | 0.799 | 0.777 | 0.778 | 0.778 | +0.024 (+3.18%) | 1,432,083,205 |
30 Nov 2022 | CNY | 0.752 | 0.763 | 0.748 | 0.754 | 0.754 | -0.004 (-0.53%) | 522,060,452 |
29 Nov 2022 | CNY | 0.735 | 0.759 | 0.734 | 0.758 | 0.758 | +0.034 (+4.70%) | 1,198,336,963 |
28 Nov 2022 | CNY | 0.709 | 0.726 | 0.697 | 0.724 | 0.724 | 0.0 (0.0%) | 775,099,574 |
25 Nov 2022 | CNY | 0.725 | 0.728 | 0.716 | 0.724 | 0.724 | -0.001 (-0.14%) | 615,787,537 |
24 Nov 2022 | CNY | 0.735 | 0.741 | 0.72 | 0.725 | 0.725 | -0.007 (-0.96%) | 576,326,022 |