Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 1.05 | 1.051 | 1.043 | 1.048 | 1.048 | -0.003 (-0.29%) | 33,915,500 |
27 Dec 2022 | CNY | 1.048 | 1.053 | 1.044 | 1.051 | 1.051 | +0.012 (+1.15%) | 36,523,200 |
26 Dec 2022 | CNY | 1.04 | 1.045 | 1.037 | 1.039 | 1.039 | +0.002 (+0.19%) | 25,136,700 |
23 Dec 2022 | CNY | 1.034 | 1.043 | 1.032 | 1.037 | 1.037 | -0.002 (-0.19%) | 28,115,700 |
22 Dec 2022 | CNY | 1.05 | 1.05 | 1.035 | 1.039 | 1.039 | +0.002 (+0.19%) | 41,442,900 |
21 Dec 2022 | CNY | 1.04 | 1.042 | 1.034 | 1.037 | 1.037 | -0.001 (-0.10%) | 41,071,800 |
20 Dec 2022 | CNY | 1.05 | 1.051 | 1.032 | 1.038 | 1.038 | -0.016 (-1.52%) | 35,461,400 |
19 Dec 2022 | CNY | 1.073 | 1.075 | 1.049 | 1.054 | 1.054 | -0.015 (-1.40%) | 33,992,900 |
16 Dec 2022 | CNY | 1.066 | 1.072 | 1.063 | 1.069 | 1.069 | +0.001 (+0.09%) | 23,560,800 |
15 Dec 2022 | CNY | 1.069 | 1.079 | 1.063 | 1.068 | 1.068 | -0.001 (-0.09%) | 23,996,800 |
14 Dec 2022 | CNY | 1.068 | 1.074 | 1.064 | 1.069 | 1.069 | +0.001 (+0.09%) | 42,876,441 |
13 Dec 2022 | CNY | 1.07 | 1.072 | 1.066 | 1.068 | 1.068 | -0.002 (-0.19%) | 22,790,800 |
12 Dec 2022 | CNY | 1.081 | 1.081 | 1.068 | 1.07 | 1.07 | -0.011 (-1.02%) | 39,201,500 |
9 Dec 2022 | CNY | 1.073 | 1.083 | 1.068 | 1.081 | 1.081 | +0.01 (+0.93%) | 47,409,400 |
8 Dec 2022 | CNY | 1.07 | 1.074 | 1.066 | 1.071 | 1.071 | +0.001 (+0.09%) | 34,606,500 |
7 Dec 2022 | CNY | 1.072 | 1.081 | 1.066 | 1.07 | 1.07 | -0.002 (-0.19%) | 49,279,600 |
6 Dec 2022 | CNY | 1.063 | 1.079 | 1.063 | 1.072 | 1.072 | +0.005 (+0.47%) | 37,666,700 |
5 Dec 2022 | CNY | 1.051 | 1.067 | 1.051 | 1.067 | 1.067 | +0.019 (+1.81%) | 50,890,100 |
2 Dec 2022 | CNY | 1.053 | 1.056 | 1.047 | 1.048 | 1.048 | -0.007 (-0.66%) | 48,353,600 |
1 Dec 2022 | CNY | 1.052 | 1.068 | 1.052 | 1.055 | 1.055 | +0.013 (+1.25%) | 35,956,700 |
30 Nov 2022 | CNY | 1.04 | 1.046 | 1.039 | 1.042 | 1.042 | +0.001 (+0.10%) | 47,261,300 |
29 Nov 2022 | CNY | 1.013 | 1.043 | 1.013 | 1.041 | 1.041 | +0.029 (+2.87%) | 40,699,100 |
28 Nov 2022 | CNY | 1.018 | 1.018 | 0.993 | 1.012 | 1.012 | -0.011 (-1.08%) | 41,104,300 |
25 Nov 2022 | CNY | 1.016 | 1.027 | 1.014 | 1.023 | 1.023 | +0.006 (+0.59%) | 30,794,300 |
24 Nov 2022 | CNY | 1.031 | 1.032 | 1.016 | 1.017 | 1.017 | -0.005 (-0.49%) | 45,580,700 |
23 Nov 2022 | CNY | 1.013 | 1.027 | 1.013 | 1.022 | 1.022 | +0.002 (+0.20%) | 34,982,700 |
22 Nov 2022 | CNY | 1.021 | 1.031 | 1.014 | 1.02 | 1.02 | -0.001 (-0.10%) | 45,077,200 |
21 Nov 2022 | CNY | 1.024 | 1.025 | 1.01 | 1.021 | 1.021 | -0.009 (-0.87%) | 40,669,300 |
18 Nov 2022 | CNY | 1.035 | 1.039 | 1.028 | 1.03 | 1.03 | -0.004 (-0.39%) | 40,323,300 |
17 Nov 2022 | CNY | 1.037 | 1.037 | 1.022 | 1.034 | 1.034 | -0.003 (-0.29%) | 36,952,200 |