Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 0.772 | 0.778 | 0.771 | 0.775 | 0.775 | +0.002 (+0.26%) | 15,939,900 |
3 Jan 2023 | CNY | 0.765 | 0.774 | 0.761 | 0.773 | 0.773 | +0.003 (+0.39%) | 18,114,900 |
30 Dec 2022 | CNY | 0.771 | 0.772 | 0.768 | 0.77 | 0.77 | +0.004 (+0.52%) | 10,586,700 |
29 Dec 2022 | CNY | 0.763 | 0.767 | 0.762 | 0.766 | 0.766 | -0.002 (-0.26%) | 11,493,500 |
28 Dec 2022 | CNY | 0.767 | 0.77 | 0.764 | 0.768 | 0.768 | -0.001 (-0.13%) | 41,047,000 |
27 Dec 2022 | CNY | 0.765 | 0.771 | 0.764 | 0.769 | 0.769 | +0.008 (+1.05%) | 15,475,000 |
26 Dec 2022 | CNY | 0.76 | 0.764 | 0.759 | 0.761 | 0.761 | +0.003 (+0.40%) | 29,607,500 |
23 Dec 2022 | CNY | 0.753 | 0.763 | 0.753 | 0.758 | 0.758 | -0.001 (-0.13%) | 14,995,400 |
22 Dec 2022 | CNY | 0.763 | 0.768 | 0.756 | 0.759 | 0.759 | +0.001 (+0.13%) | 18,245,200 |
21 Dec 2022 | CNY | 0.751 | 0.762 | 0.751 | 0.758 | 0.758 | 0.0 (0.0%) | 13,202,300 |
20 Dec 2022 | CNY | 0.765 | 0.769 | 0.754 | 0.758 | 0.758 | -0.014 (-1.81%) | 19,840,000 |
19 Dec 2022 | CNY | 0.783 | 0.786 | 0.768 | 0.772 | 0.772 | -0.01 (-1.28%) | 20,350,000 |
16 Dec 2022 | CNY | 0.776 | 0.784 | 0.776 | 0.782 | 0.782 | +0.001 (+0.13%) | 17,809,100 |
15 Dec 2022 | CNY | 0.784 | 0.784 | 0.778 | 0.781 | 0.781 | -0.001 (-0.13%) | 20,158,900 |
14 Dec 2022 | CNY | 0.788 | 0.788 | 0.779 | 0.782 | 0.782 | +0.001 (+0.13%) | 16,748,800 |
13 Dec 2022 | CNY | 0.782 | 0.784 | 0.78 | 0.781 | 0.781 | -0.001 (-0.13%) | 14,542,200 |
12 Dec 2022 | CNY | 0.785 | 0.787 | 0.782 | 0.782 | 0.782 | -0.007 (-0.89%) | 19,391,300 |
9 Dec 2022 | CNY | 0.784 | 0.791 | 0.78 | 0.789 | 0.789 | +0.006 (+0.77%) | 20,845,400 |
8 Dec 2022 | CNY | 0.781 | 0.784 | 0.778 | 0.783 | 0.783 | 0.0 (0.0%) | 16,138,200 |
7 Dec 2022 | CNY | 0.781 | 0.79 | 0.781 | 0.783 | 0.783 | 0.0 (0.0%) | 20,543,200 |
6 Dec 2022 | CNY | 0.778 | 0.786 | 0.776 | 0.783 | 0.783 | +0.005 (+0.64%) | 14,472,500 |
5 Dec 2022 | CNY | 0.772 | 0.779 | 0.771 | 0.778 | 0.778 | +0.014 (+1.83%) | 12,573,500 |
2 Dec 2022 | CNY | 0.768 | 0.769 | 0.764 | 0.764 | 0.764 | -0.004 (-0.52%) | 11,119,000 |
1 Dec 2022 | CNY | 0.774 | 0.777 | 0.768 | 0.768 | 0.768 | +0.008 (+1.05%) | 7,276,500 |
30 Nov 2022 | CNY | 0.759 | 0.761 | 0.757 | 0.76 | 0.76 | +0.001 (+0.13%) | 10,692,300 |
29 Nov 2022 | CNY | 0.747 | 0.76 | 0.744 | 0.759 | 0.759 | +0.021 (+2.85%) | 9,700,100 |
28 Nov 2022 | CNY | 0.73 | 0.738 | 0.725 | 0.738 | 0.738 | -0.008 (-1.07%) | 13,896,000 |
25 Nov 2022 | CNY | 0.739 | 0.749 | 0.739 | 0.746 | 0.746 | +0.004 (+0.54%) | 11,746,800 |
24 Nov 2022 | CNY | 0.751 | 0.751 | 0.741 | 0.742 | 0.742 | -0.003 (-0.40%) | 13,421,100 |
23 Nov 2022 | CNY | 0.743 | 0.75 | 0.742 | 0.745 | 0.745 | +0.001 (+0.13%) | 13,571,300 |