Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.77 | 0.77 | 0.764 | 0.767 | 0.767 | -0.003 (-0.39%) | 12,023,700 |
3 Jan 2023 | CNY | 0.778 | 0.778 | 0.761 | 0.77 | 0.77 | -0.008 (-1.03%) | 13,668,100 |
30 Dec 2022 | CNY | 0.772 | 0.779 | 0.77 | 0.778 | 0.778 | +0.006 (+0.78%) | 11,888,200 |
29 Dec 2022 | CNY | 0.775 | 0.775 | 0.769 | 0.772 | 0.772 | -0.005 (-0.64%) | 12,579,500 |
28 Dec 2022 | CNY | 0.785 | 0.785 | 0.776 | 0.777 | 0.777 | -0.008 (-1.02%) | 11,248,400 |
27 Dec 2022 | CNY | 0.774 | 0.785 | 0.774 | 0.785 | 0.785 | +0.012 (+1.55%) | 12,331,000 |
26 Dec 2022 | CNY | 0.774 | 0.777 | 0.77 | 0.773 | 0.773 | +0.005 (+0.65%) | 16,413,300 |
23 Dec 2022 | CNY | 0.77 | 0.775 | 0.765 | 0.768 | 0.768 | -0.002 (-0.26%) | 10,190,200 |
22 Dec 2022 | CNY | 0.774 | 0.786 | 0.767 | 0.77 | 0.77 | -0.001 (-0.13%) | 12,737,300 |
21 Dec 2022 | CNY | 0.767 | 0.779 | 0.767 | 0.771 | 0.771 | +0.004 (+0.52%) | 12,931,300 |
20 Dec 2022 | CNY | 0.78 | 0.78 | 0.764 | 0.767 | 0.767 | -0.017 (-2.17%) | 10,939,500 |
19 Dec 2022 | CNY | 0.797 | 0.797 | 0.78 | 0.784 | 0.784 | -0.012 (-1.51%) | 15,075,700 |
16 Dec 2022 | CNY | 0.793 | 0.796 | 0.789 | 0.796 | 0.796 | -0.001 (-0.13%) | 13,384,900 |
15 Dec 2022 | CNY | 0.805 | 0.806 | 0.794 | 0.797 | 0.797 | -0.008 (-0.99%) | 15,153,100 |
14 Dec 2022 | CNY | 0.8 | 0.807 | 0.797 | 0.805 | 0.805 | +0.005 (+0.63%) | 12,979,200 |
13 Dec 2022 | CNY | 0.794 | 0.804 | 0.792 | 0.8 | 0.8 | +0.006 (+0.76%) | 13,595,900 |
12 Dec 2022 | CNY | 0.805 | 0.805 | 0.793 | 0.794 | 0.794 | -0.01 (-1.24%) | 12,444,100 |
9 Dec 2022 | CNY | 0.802 | 0.805 | 0.792 | 0.804 | 0.804 | +0.004 (+0.50%) | 13,972,800 |
8 Dec 2022 | CNY | 0.806 | 0.81 | 0.797 | 0.8 | 0.8 | -0.01 (-1.23%) | 15,317,700 |
7 Dec 2022 | CNY | 0.807 | 0.817 | 0.804 | 0.81 | 0.81 | +0.003 (+0.37%) | 18,580,300 |
6 Dec 2022 | CNY | 0.794 | 0.811 | 0.79 | 0.807 | 0.807 | +0.013 (+1.64%) | 18,694,700 |
5 Dec 2022 | CNY | 0.792 | 0.799 | 0.791 | 0.794 | 0.794 | +0.004 (+0.51%) | 21,580,000 |
2 Dec 2022 | CNY | 0.784 | 0.792 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 16,289,500 |
1 Dec 2022 | CNY | 0.778 | 0.789 | 0.778 | 0.785 | 0.785 | +0.014 (+1.82%) | 25,419,700 |
30 Nov 2022 | CNY | 0.768 | 0.776 | 0.767 | 0.771 | 0.771 | +0.003 (+0.39%) | 18,101,100 |
29 Nov 2022 | CNY | 0.756 | 0.769 | 0.756 | 0.768 | 0.768 | +0.013 (+1.72%) | 18,939,900 |
28 Nov 2022 | CNY | 0.756 | 0.757 | 0.738 | 0.755 | 0.755 | -0.002 (-0.26%) | 21,394,300 |
25 Nov 2022 | CNY | 0.759 | 0.76 | 0.753 | 0.757 | 0.757 | -0.002 (-0.26%) | 16,280,100 |
24 Nov 2022 | CNY | 0.758 | 0.762 | 0.756 | 0.759 | 0.759 | +0.001 (+0.13%) | 16,431,800 |
23 Nov 2022 | CNY | 0.761 | 0.761 | 0.751 | 0.758 | 0.758 | -0.002 (-0.26%) | 21,612,100 |