Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 1.38 | 1.39 | 1.378 | 1.387 | 1.387 | +0.007 (+0.51%) | 52,893,200 |
29 Dec 2022 | CNY | 1.388 | 1.388 | 1.374 | 1.38 | 1.38 | -0.009 (-0.65%) | 55,526,600 |
28 Dec 2022 | CNY | 1.392 | 1.394 | 1.38 | 1.389 | 1.389 | -0.001 (-0.07%) | 122,284,300 |
27 Dec 2022 | CNY | 1.376 | 1.391 | 1.376 | 1.39 | 1.39 | +0.014 (+1.02%) | 46,712,500 |
26 Dec 2022 | CNY | 1.377 | 1.378 | 1.371 | 1.376 | 1.376 | -0.001 (-0.07%) | 52,143,500 |
23 Dec 2022 | CNY | 1.38 | 1.387 | 1.371 | 1.377 | 1.377 | -0.005 (-0.36%) | 43,450,900 |
22 Dec 2022 | CNY | 1.398 | 1.4 | 1.374 | 1.382 | 1.382 | -0.007 (-0.50%) | 55,071,300 |
21 Dec 2022 | CNY | 1.391 | 1.399 | 1.384 | 1.389 | 1.389 | +0.001 (+0.07%) | 51,788,500 |
20 Dec 2022 | CNY | 1.4 | 1.403 | 1.383 | 1.388 | 1.388 | -0.016 (-1.14%) | 55,998,800 |
19 Dec 2022 | CNY | 1.43 | 1.432 | 1.396 | 1.404 | 1.404 | -0.026 (-1.82%) | 56,925,300 |
16 Dec 2022 | CNY | 1.416 | 1.435 | 1.413 | 1.43 | 1.43 | +0.013 (+0.92%) | 48,600,700 |
15 Dec 2022 | CNY | 1.428 | 1.43 | 1.414 | 1.417 | 1.417 | -0.011 (-0.77%) | 51,917,200 |
14 Dec 2022 | CNY | 1.436 | 1.44 | 1.426 | 1.428 | 1.428 | -0.008 (-0.56%) | 53,134,200 |
13 Dec 2022 | CNY | 1.44 | 1.44 | 1.43 | 1.436 | 1.436 | -0.004 (-0.28%) | 56,967,800 |
12 Dec 2022 | CNY | 1.459 | 1.46 | 1.438 | 1.44 | 1.44 | -0.02 (-1.37%) | 70,320,000 |
9 Dec 2022 | CNY | 1.449 | 1.466 | 1.445 | 1.46 | 1.46 | +0.011 (+0.76%) | 64,686,100 |
8 Dec 2022 | CNY | 1.445 | 1.454 | 1.441 | 1.449 | 1.449 | +0.003 (+0.21%) | 53,596,400 |
7 Dec 2022 | CNY | 1.452 | 1.453 | 1.436 | 1.446 | 1.446 | -0.005 (-0.34%) | 53,214,100 |
6 Dec 2022 | CNY | 1.454 | 1.458 | 1.446 | 1.451 | 1.451 | -0.006 (-0.41%) | 54,440,400 |
5 Dec 2022 | CNY | 1.444 | 1.462 | 1.443 | 1.457 | 1.457 | +0.02 (+1.39%) | 61,582,600 |
2 Dec 2022 | CNY | 1.443 | 1.443 | 1.43 | 1.437 | 1.437 | -0.006 (-0.42%) | 55,294,200 |
1 Dec 2022 | CNY | 1.466 | 1.466 | 1.441 | 1.443 | 1.443 | -0.005 (-0.35%) | 56,769,800 |
30 Nov 2022 | CNY | 1.456 | 1.467 | 1.445 | 1.448 | 1.448 | -0.008 (-0.55%) | 57,379,000 |
29 Nov 2022 | CNY | 1.421 | 1.457 | 1.421 | 1.456 | 1.456 | +0.013 (+0.90%) | 63,962,500 |
28 Nov 2022 | CNY | 1.441 | 1.445 | 1.424 | 1.443 | 1.443 | -0.005 (-0.35%) | 59,148,100 |
25 Nov 2022 | CNY | 1.435 | 1.451 | 1.428 | 1.448 | 1.448 | +0.016 (+1.12%) | 60,769,800 |
24 Nov 2022 | CNY | 1.426 | 1.434 | 1.423 | 1.432 | 1.432 | +0.01 (+0.70%) | 52,320,800 |
23 Nov 2022 | CNY | 1.417 | 1.426 | 1.413 | 1.422 | 1.422 | +0.005 (+0.35%) | 66,134,000 |
22 Nov 2022 | CNY | 1.413 | 1.428 | 1.409 | 1.417 | 1.417 | +0.003 (+0.21%) | 55,188,500 |
21 Nov 2022 | CNY | 1.416 | 1.416 | 1.399 | 1.414 | 1.414 | -0.005 (-0.35%) | 58,557,300 |