Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 0.682 | 0.703 | 0.682 | 0.698 | 0.698 | -0.001 (-0.14%) | 7,252,600 |
29 Dec 2022 | CNY | 0.68 | 0.704 | 0.662 | 0.699 | 0.699 | +0.013 (+1.90%) | 6,038,800 |
28 Dec 2022 | CNY | 0.679 | 0.691 | 0.679 | 0.686 | 0.686 | +0.009 (+1.33%) | 17,370,100 |
27 Dec 2022 | CNY | 0.672 | 0.679 | 0.67 | 0.677 | 0.677 | +0.002 (+0.30%) | 9,177,900 |
26 Dec 2022 | CNY | 0.67 | 0.678 | 0.67 | 0.675 | 0.675 | +0.002 (+0.30%) | 14,362,300 |
23 Dec 2022 | CNY | 0.666 | 0.675 | 0.666 | 0.673 | 0.673 | +0.008 (+1.20%) | 15,014,000 |
22 Dec 2022 | CNY | 0.662 | 0.673 | 0.661 | 0.665 | 0.665 | +0.009 (+1.37%) | 8,593,700 |
21 Dec 2022 | CNY | 0.659 | 0.664 | 0.655 | 0.656 | 0.656 | +0.003 (+0.46%) | 5,617,100 |
20 Dec 2022 | CNY | 0.659 | 0.659 | 0.651 | 0.653 | 0.653 | -0.008 (-1.21%) | 7,814,900 |
19 Dec 2022 | CNY | 0.689 | 0.689 | 0.66 | 0.661 | 0.661 | -0.022 (-3.22%) | 20,744,500 |
16 Dec 2022 | CNY | 0.678 | 0.685 | 0.678 | 0.683 | 0.683 | +0.007 (+1.04%) | 22,879,800 |
15 Dec 2022 | CNY | 0.685 | 0.686 | 0.675 | 0.676 | 0.676 | -0.008 (-1.17%) | 18,306,453 |
14 Dec 2022 | CNY | 0.689 | 0.689 | 0.68 | 0.684 | 0.684 | +0.001 (+0.15%) | 20,421,600 |
13 Dec 2022 | CNY | 0.686 | 0.688 | 0.676 | 0.683 | 0.683 | -0.003 (-0.44%) | 21,555,900 |
12 Dec 2022 | CNY | 0.69 | 0.695 | 0.683 | 0.686 | 0.686 | +0.002 (+0.29%) | 12,043,200 |
9 Dec 2022 | CNY | 0.676 | 0.689 | 0.676 | 0.684 | 0.684 | +0.001 (+0.15%) | 23,693,700 |
8 Dec 2022 | CNY | 0.678 | 0.684 | 0.677 | 0.683 | 0.683 | +0.006 (+0.89%) | 24,011,300 |
7 Dec 2022 | CNY | 0.675 | 0.687 | 0.673 | 0.677 | 0.677 | +0.002 (+0.30%) | 17,279,400 |
6 Dec 2022 | CNY | 0.709 | 0.709 | 0.67 | 0.675 | 0.675 | -0.016 (-2.32%) | 13,097,700 |
5 Dec 2022 | CNY | 0.687 | 0.692 | 0.682 | 0.691 | 0.691 | +0.006 (+0.88%) | 28,281,900 |
2 Dec 2022 | CNY | 0.686 | 0.691 | 0.682 | 0.685 | 0.685 | 0.0 (0.0%) | 15,893,700 |
1 Dec 2022 | CNY | 0.686 | 0.715 | 0.675 | 0.685 | 0.685 | +0.004 (+0.59%) | 25,530,500 |
30 Nov 2022 | CNY | 0.68 | 0.692 | 0.679 | 0.681 | 0.681 | -0.005 (-0.73%) | 13,303,400 |
29 Nov 2022 | CNY | 0.673 | 0.686 | 0.673 | 0.686 | 0.686 | +0.019 (+2.85%) | 23,139,300 |
28 Nov 2022 | CNY | 0.669 | 0.669 | 0.654 | 0.667 | 0.667 | -0.008 (-1.19%) | 14,177,500 |
25 Nov 2022 | CNY | 0.678 | 0.678 | 0.667 | 0.675 | 0.675 | -0.007 (-1.03%) | 14,948,700 |
24 Nov 2022 | CNY | 0.682 | 0.686 | 0.675 | 0.682 | 0.682 | +0.002 (+0.29%) | 15,550,100 |
23 Nov 2022 | CNY | 0.698 | 0.72 | 0.669 | 0.68 | 0.68 | -0.013 (-1.88%) | 21,295,300 |
22 Nov 2022 | CNY | 0.715 | 0.724 | 0.689 | 0.693 | 0.693 | -0.026 (-3.62%) | 7,712,800 |
21 Nov 2022 | CNY | 0.712 | 0.719 | 0.702 | 0.719 | 0.719 | 0.0 (0.0%) | 12,112,200 |