Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2022 | CNY | 0.888 | 0.888 | 0.872 | 0.876 | 0.876 | -0.009 (-1.02%) | 4,730,500 |
22 Dec 2022 | CNY | 0.9 | 0.9 | 0.882 | 0.885 | 0.885 | -0.009 (-1.01%) | 4,436,100 |
21 Dec 2022 | CNY | 0.91 | 0.91 | 0.891 | 0.894 | 0.894 | -0.014 (-1.54%) | 2,925,400 |
20 Dec 2022 | CNY | 0.913 | 0.916 | 0.902 | 0.908 | 0.908 | -0.001 (-0.11%) | 5,279,600 |
19 Dec 2022 | CNY | 0.934 | 0.934 | 0.908 | 0.909 | 0.909 | -0.017 (-1.84%) | 5,727,200 |
16 Dec 2022 | CNY | 0.934 | 0.94 | 0.925 | 0.926 | 0.926 | -0.016 (-1.70%) | 5,537,500 |
15 Dec 2022 | CNY | 0.941 | 0.946 | 0.93 | 0.942 | 0.942 | +0.007 (+0.75%) | 3,532,000 |
14 Dec 2022 | CNY | 0.939 | 0.946 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 2,439,100 |
13 Dec 2022 | CNY | 0.954 | 0.954 | 0.931 | 0.935 | 0.935 | -0.013 (-1.37%) | 5,119,100 |
12 Dec 2022 | CNY | 0.937 | 0.955 | 0.93 | 0.948 | 0.948 | +0.011 (+1.17%) | 5,418,300 |
9 Dec 2022 | CNY | 0.935 | 0.94 | 0.929 | 0.937 | 0.937 | +0.002 (+0.21%) | 3,311,600 |
8 Dec 2022 | CNY | 0.943 | 0.945 | 0.933 | 0.935 | 0.935 | -0.012 (-1.27%) | 4,512,000 |
7 Dec 2022 | CNY | 0.957 | 0.957 | 0.942 | 0.947 | 0.947 | -0.005 (-0.53%) | 4,484,800 |
6 Dec 2022 | CNY | 0.946 | 0.962 | 0.944 | 0.952 | 0.952 | +0.006 (+0.63%) | 6,597,200 |
5 Dec 2022 | CNY | 0.941 | 0.95 | 0.936 | 0.946 | 0.946 | +0.006 (+0.64%) | 4,570,700 |
2 Dec 2022 | CNY | 0.941 | 0.951 | 0.937 | 0.94 | 0.94 | -0.001 (-0.11%) | 6,895,600 |
1 Dec 2022 | CNY | 0.941 | 0.947 | 0.936 | 0.941 | 0.941 | +0.01 (+1.07%) | 3,648,800 |
30 Nov 2022 | CNY | 0.931 | 0.934 | 0.924 | 0.931 | 0.931 | 0.0 (0.0%) | 3,692,300 |
29 Nov 2022 | CNY | 0.929 | 0.935 | 0.916 | 0.931 | 0.931 | +0.009 (+0.98%) | 3,987,900 |
28 Nov 2022 | CNY | 0.92 | 0.925 | 0.916 | 0.922 | 0.922 | -0.008 (-0.86%) | 3,293,700 |
25 Nov 2022 | CNY | 0.934 | 0.943 | 0.929 | 0.93 | 0.93 | -0.01 (-1.06%) | 4,400,800 |
24 Nov 2022 | CNY | 0.953 | 0.953 | 0.937 | 0.94 | 0.94 | -0.006 (-0.63%) | 3,286,900 |
23 Nov 2022 | CNY | 0.95 | 0.954 | 0.931 | 0.946 | 0.946 | -0.005 (-0.53%) | 5,729,400 |
22 Nov 2022 | CNY | 0.965 | 0.966 | 0.946 | 0.951 | 0.951 | -0.012 (-1.25%) | 5,453,900 |
21 Nov 2022 | CNY | 0.959 | 0.964 | 0.945 | 0.963 | 0.963 | +0.001 (+0.10%) | 5,462,100 |
18 Nov 2022 | CNY | 0.976 | 0.981 | 0.959 | 0.962 | 0.962 | -0.009 (-0.93%) | 6,706,400 |
17 Nov 2022 | CNY | 0.959 | 0.971 | 0.945 | 0.971 | 0.971 | +0.012 (+1.25%) | 8,218,900 |
16 Nov 2022 | CNY | 0.973 | 0.973 | 0.958 | 0.959 | 0.959 | -0.015 (-1.54%) | 4,864,100 |
15 Nov 2022 | CNY | 0.941 | 0.974 | 0.939 | 0.974 | 0.974 | +0.033 (+3.51%) | 10,664,700 |
14 Nov 2022 | CNY | 0.938 | 0.947 | 0.92 | 0.941 | 0.941 | +0.002 (+0.21%) | 5,972,300 |