Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | CNY | 0.88 | 0.887 | 0.88 | 0.885 | 0.885 | +0.001 (+0.11%) | 8,905,900 |
6 Jan 2023 | CNY | 0.885 | 0.886 | 0.877 | 0.884 | 0.884 | -0.001 (-0.11%) | 14,962,700 |
5 Jan 2023 | CNY | 0.886 | 0.891 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 11,864,900 |
4 Jan 2023 | CNY | 0.87 | 0.886 | 0.87 | 0.885 | 0.885 | +0.018 (+2.08%) | 15,600,400 |
3 Jan 2023 | CNY | 0.862 | 0.87 | 0.855 | 0.867 | 0.867 | -4.316 (-83.27%) | 17,762,600 |
2 Jan 2023 | CNY | 5.183 | 5.183 | 5.183 | 5.183 | 5.183 | +4.32 (+500.58%) | 0 |
30 Dec 2022 | CNY | 0.857 | 0.868 | 0.857 | 0.863 | 0.863 | +0.005 (+0.58%) | 12,169,200 |
29 Dec 2022 | CNY | 0.859 | 0.86 | 0.852 | 0.858 | 0.858 | -0.005 (-0.58%) | 21,762,100 |
28 Dec 2022 | CNY | 0.855 | 0.866 | 0.855 | 0.863 | 0.863 | +0.008 (+0.94%) | 16,142,100 |
27 Dec 2022 | CNY | 0.846 | 0.858 | 0.846 | 0.855 | 0.855 | +0.013 (+1.54%) | 13,201,500 |
26 Dec 2022 | CNY | 0.843 | 0.848 | 0.84 | 0.842 | 0.842 | -0.001 (-0.12%) | 12,760,600 |
23 Dec 2022 | CNY | 0.844 | 0.85 | 0.842 | 0.843 | 0.843 | -0.003 (-0.35%) | 19,178,800 |
22 Dec 2022 | CNY | 0.848 | 0.854 | 0.844 | 0.846 | 0.846 | +0.002 (+0.24%) | 16,163,200 |
21 Dec 2022 | CNY | 0.841 | 0.849 | 0.84 | 0.844 | 0.844 | +0.003 (+0.36%) | 5,042,300 |
20 Dec 2022 | CNY | 0.859 | 0.859 | 0.836 | 0.841 | 0.841 | -0.01 (-1.18%) | 13,993,700 |
19 Dec 2022 | CNY | 0.865 | 0.868 | 0.849 | 0.851 | 0.851 | -0.014 (-1.62%) | 19,318,900 |
16 Dec 2022 | CNY | 0.856 | 0.867 | 0.856 | 0.865 | 0.865 | +0.009 (+1.05%) | 20,588,900 |
15 Dec 2022 | CNY | 0.862 | 0.864 | 0.854 | 0.856 | 0.856 | -0.009 (-1.04%) | 15,279,400 |
14 Dec 2022 | CNY | 0.861 | 0.868 | 0.858 | 0.865 | 0.865 | +0.004 (+0.46%) | 24,594,200 |
13 Dec 2022 | CNY | 0.856 | 0.864 | 0.856 | 0.861 | 0.861 | +0.005 (+0.58%) | 19,705,300 |
12 Dec 2022 | CNY | 0.871 | 0.871 | 0.854 | 0.856 | 0.856 | -0.016 (-1.83%) | 21,202,400 |
9 Dec 2022 | CNY | 0.865 | 0.877 | 0.86 | 0.872 | 0.872 | +0.01 (+1.16%) | 26,408,000 |
8 Dec 2022 | CNY | 0.86 | 0.867 | 0.856 | 0.862 | 0.862 | +0.004 (+0.47%) | 20,936,000 |
7 Dec 2022 | CNY | 0.865 | 0.866 | 0.856 | 0.858 | 0.858 | -0.007 (-0.81%) | 22,590,000 |
6 Dec 2022 | CNY | 0.867 | 0.867 | 0.86 | 0.865 | 0.865 | -0.001 (-0.12%) | 20,757,900 |
5 Dec 2022 | CNY | 0.849 | 0.869 | 0.849 | 0.866 | 0.866 | +0.021 (+2.49%) | 19,812,700 |
2 Dec 2022 | CNY | 0.851 | 0.851 | 0.838 | 0.845 | 0.845 | -0.006 (-0.71%) | 16,253,100 |
1 Dec 2022 | CNY | 0.861 | 0.869 | 0.85 | 0.851 | 0.851 | -0.004 (-0.47%) | 22,061,800 |
30 Nov 2022 | CNY | 0.855 | 0.865 | 0.852 | 0.855 | 0.855 | -0.002 (-0.23%) | 29,578,100 |
29 Nov 2022 | CNY | 0.824 | 0.863 | 0.824 | 0.857 | 0.857 | +0.035 (+4.26%) | 23,755,100 |