Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.79 | 0.79 | 0.783 | 0.786 | 0.786 | -0.003 (-0.38%) | 25,701,400 |
3 Jan 2023 | CNY | 0.785 | 0.791 | 0.776 | 0.789 | 0.789 | +0.004 (+0.51%) | 21,440,600 |
30 Dec 2022 | CNY | 0.787 | 0.794 | 0.784 | 0.785 | 0.785 | -0.003 (-0.38%) | 27,754,600 |
29 Dec 2022 | CNY | 0.79 | 0.792 | 0.786 | 0.788 | 0.788 | -0.002 (-0.25%) | 30,318,600 |
28 Dec 2022 | CNY | 0.795 | 0.795 | 0.788 | 0.79 | 0.79 | -0.01 (-1.25%) | 22,525,900 |
27 Dec 2022 | CNY | 0.793 | 0.8 | 0.792 | 0.8 | 0.8 | +0.009 (+1.14%) | 24,065,300 |
26 Dec 2022 | CNY | 0.776 | 0.791 | 0.776 | 0.791 | 0.791 | +0.015 (+1.93%) | 25,760,800 |
23 Dec 2022 | CNY | 0.78 | 0.785 | 0.771 | 0.776 | 0.776 | -0.009 (-1.15%) | 26,468,100 |
22 Dec 2022 | CNY | 0.805 | 0.806 | 0.781 | 0.785 | 0.785 | -0.014 (-1.75%) | 31,426,500 |
21 Dec 2022 | CNY | 0.798 | 0.805 | 0.793 | 0.799 | 0.799 | +0.001 (+0.13%) | 29,796,400 |
20 Dec 2022 | CNY | 0.803 | 0.812 | 0.794 | 0.798 | 0.798 | -0.009 (-1.12%) | 33,324,800 |
19 Dec 2022 | CNY | 0.81 | 0.822 | 0.805 | 0.807 | 0.807 | -0.005 (-0.62%) | 33,603,200 |
16 Dec 2022 | CNY | 0.815 | 0.819 | 0.809 | 0.812 | 0.812 | -0.008 (-0.98%) | 23,354,300 |
15 Dec 2022 | CNY | 0.818 | 0.821 | 0.811 | 0.82 | 0.82 | -0.001 (-0.12%) | 30,266,900 |
14 Dec 2022 | CNY | 0.822 | 0.824 | 0.819 | 0.821 | 0.821 | +0.001 (+0.12%) | 24,808,800 |
13 Dec 2022 | CNY | 0.827 | 0.829 | 0.819 | 0.82 | 0.82 | -0.007 (-0.85%) | 26,681,000 |
12 Dec 2022 | CNY | 0.841 | 0.843 | 0.826 | 0.827 | 0.827 | -0.017 (-2.01%) | 31,984,300 |
9 Dec 2022 | CNY | 0.838 | 0.846 | 0.835 | 0.844 | 0.844 | +0.006 (+0.72%) | 27,911,700 |
8 Dec 2022 | CNY | 0.832 | 0.843 | 0.826 | 0.838 | 0.838 | +0.003 (+0.36%) | 100,353,600 |
7 Dec 2022 | CNY | 0.834 | 0.843 | 0.832 | 0.835 | 0.835 | 0.0 (0.0%) | 92,188,300 |
6 Dec 2022 | CNY | 0.823 | 0.838 | 0.817 | 0.835 | 0.835 | +0.013 (+1.58%) | 36,733,900 |
5 Dec 2022 | CNY | 0.823 | 0.825 | 0.817 | 0.822 | 0.822 | +0.002 (+0.24%) | 24,186,100 |
2 Dec 2022 | CNY | 0.815 | 0.823 | 0.814 | 0.82 | 0.82 | +0.001 (+0.12%) | 22,280,600 |
1 Dec 2022 | CNY | 0.811 | 0.824 | 0.811 | 0.819 | 0.819 | +0.016 (+1.99%) | 22,439,000 |
30 Nov 2022 | CNY | 0.806 | 0.812 | 0.802 | 0.803 | 0.803 | -0.003 (-0.37%) | 30,660,000 |
29 Nov 2022 | CNY | 0.796 | 0.81 | 0.796 | 0.806 | 0.806 | +0.013 (+1.64%) | 28,385,000 |
28 Nov 2022 | CNY | 0.792 | 0.795 | 0.78 | 0.793 | 0.793 | -0.007 (-0.88%) | 26,208,700 |
25 Nov 2022 | CNY | 0.814 | 0.814 | 0.799 | 0.8 | 0.8 | -0.007 (-0.87%) | 26,033,100 |
24 Nov 2022 | CNY | 0.798 | 0.807 | 0.797 | 0.807 | 0.807 | +0.012 (+1.51%) | 31,680,500 |
23 Nov 2022 | CNY | 0.79 | 0.798 | 0.786 | 0.795 | 0.795 | +0.002 (+0.25%) | 24,293,700 |