Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 0.754 | 0.764 | 0.754 | 0.761 | 0.761 | +0.013 (+1.74%) | 14,521,400 |
4 Jan 2023 | CNY | 0.746 | 0.75 | 0.743 | 0.748 | 0.748 | +0.002 (+0.27%) | 13,774,900 |
3 Jan 2023 | CNY | 0.726 | 0.747 | 0.722 | 0.746 | 0.746 | +0.013 (+1.77%) | 16,569,000 |
30 Dec 2022 | CNY | 0.74 | 0.74 | 0.732 | 0.733 | 0.733 | -0.001 (-0.14%) | 14,321,300 |
29 Dec 2022 | CNY | 0.732 | 0.738 | 0.729 | 0.734 | 0.734 | -0.001 (-0.14%) | 15,062,200 |
28 Dec 2022 | CNY | 0.739 | 0.741 | 0.734 | 0.735 | 0.735 | -0.008 (-1.08%) | 20,732,700 |
27 Dec 2022 | CNY | 0.736 | 0.743 | 0.736 | 0.743 | 0.743 | +0.009 (+1.23%) | 13,759,300 |
26 Dec 2022 | CNY | 0.733 | 0.736 | 0.732 | 0.734 | 0.734 | +0.005 (+0.69%) | 15,685,000 |
23 Dec 2022 | CNY | 0.728 | 0.736 | 0.727 | 0.729 | 0.729 | -0.006 (-0.82%) | 17,584,500 |
22 Dec 2022 | CNY | 0.73 | 0.744 | 0.73 | 0.735 | 0.735 | +0.012 (+1.66%) | 20,708,800 |
21 Dec 2022 | CNY | 0.73 | 0.731 | 0.721 | 0.723 | 0.723 | -0.003 (-0.41%) | 17,068,200 |
20 Dec 2022 | CNY | 0.735 | 0.735 | 0.721 | 0.726 | 0.726 | -0.012 (-1.63%) | 19,667,400 |
19 Dec 2022 | CNY | 0.751 | 0.751 | 0.736 | 0.738 | 0.738 | -0.014 (-1.86%) | 17,181,000 |
16 Dec 2022 | CNY | 0.751 | 0.754 | 0.745 | 0.752 | 0.752 | -0.003 (-0.40%) | 14,312,600 |
15 Dec 2022 | CNY | 0.756 | 0.757 | 0.754 | 0.755 | 0.755 | -0.004 (-0.53%) | 16,844,500 |
14 Dec 2022 | CNY | 0.766 | 0.766 | 0.758 | 0.759 | 0.759 | -0.004 (-0.52%) | 21,191,400 |
13 Dec 2022 | CNY | 0.764 | 0.768 | 0.762 | 0.763 | 0.763 | -0.003 (-0.39%) | 11,465,600 |
12 Dec 2022 | CNY | 0.76 | 0.769 | 0.76 | 0.766 | 0.766 | 0.0 (0.0%) | 16,324,300 |
9 Dec 2022 | CNY | 0.766 | 0.77 | 0.758 | 0.766 | 0.766 | +0.006 (+0.79%) | 19,752,600 |
8 Dec 2022 | CNY | 0.754 | 0.763 | 0.754 | 0.76 | 0.76 | -0.001 (-0.13%) | 25,812,800 |
7 Dec 2022 | CNY | 0.763 | 0.774 | 0.761 | 0.761 | 0.761 | +0.002 (+0.26%) | 24,600,500 |
6 Dec 2022 | CNY | 0.76 | 0.771 | 0.758 | 0.759 | 0.759 | -0.003 (-0.39%) | 21,360,900 |
5 Dec 2022 | CNY | 0.732 | 0.763 | 0.732 | 0.762 | 0.762 | +0.037 (+5.10%) | 19,599,500 |
2 Dec 2022 | CNY | 0.729 | 0.735 | 0.725 | 0.725 | 0.725 | -0.007 (-0.96%) | 11,609,800 |
1 Dec 2022 | CNY | 0.717 | 0.74 | 0.717 | 0.732 | 0.732 | +0.02 (+2.81%) | 21,514,500 |
30 Nov 2022 | CNY | 0.71 | 0.715 | 0.706 | 0.712 | 0.712 | +0.005 (+0.71%) | 16,161,800 |
29 Nov 2022 | CNY | 0.692 | 0.71 | 0.692 | 0.707 | 0.707 | +0.021 (+3.06%) | 21,919,300 |
28 Nov 2022 | CNY | 0.691 | 0.691 | 0.679 | 0.686 | 0.686 | -0.011 (-1.58%) | 23,323,000 |
25 Nov 2022 | CNY | 0.699 | 0.7 | 0.695 | 0.697 | 0.697 | -0.002 (-0.29%) | 19,220,200 |
24 Nov 2022 | CNY | 0.707 | 0.71 | 0.697 | 0.699 | 0.699 | -0.006 (-0.85%) | 21,037,000 |