Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 0.75 | 0.752 | 0.745 | 0.746 | 0.746 | +0.002 (+0.27%) | 1,187,500 |
28 Dec 2022 | CNY | 0.756 | 0.756 | 0.736 | 0.744 | 0.744 | -0.019 (-2.49%) | 9,880,800 |
27 Dec 2022 | CNY | 0.757 | 0.763 | 0.751 | 0.763 | 0.763 | +0.006 (+0.79%) | 5,231,400 |
26 Dec 2022 | CNY | 0.741 | 0.759 | 0.741 | 0.757 | 0.757 | +0.018 (+2.44%) | 4,202,600 |
23 Dec 2022 | CNY | 0.742 | 0.747 | 0.734 | 0.739 | 0.739 | -0.01 (-1.34%) | 3,585,100 |
22 Dec 2022 | CNY | 0.756 | 0.758 | 0.747 | 0.749 | 0.749 | -0.004 (-0.53%) | 1,607,700 |
21 Dec 2022 | CNY | 0.758 | 0.761 | 0.751 | 0.753 | 0.753 | -0.007 (-0.92%) | 915,300 |
20 Dec 2022 | CNY | 0.773 | 0.773 | 0.757 | 0.76 | 0.76 | -0.013 (-1.68%) | 1,060,700 |
19 Dec 2022 | CNY | 0.772 | 0.792 | 0.77 | 0.773 | 0.773 | +0.001 (+0.13%) | 1,914,300 |
16 Dec 2022 | CNY | 0.798 | 0.84 | 0.771 | 0.772 | 0.772 | -0.019 (-2.40%) | 2,761,200 |
15 Dec 2022 | CNY | 0.771 | 0.791 | 0.77 | 0.791 | 0.791 | +0.025 (+3.26%) | 6,283,600 |
14 Dec 2022 | CNY | 0.767 | 0.774 | 0.745 | 0.766 | 0.766 | -0.008 (-1.03%) | 4,744,500 |
13 Dec 2022 | CNY | 0.784 | 0.784 | 0.773 | 0.774 | 0.774 | -0.012 (-1.53%) | 4,124,500 |
12 Dec 2022 | CNY | 0.791 | 0.791 | 0.781 | 0.786 | 0.786 | -0.005 (-0.63%) | 2,647,100 |
9 Dec 2022 | CNY | 0.79 | 0.793 | 0.786 | 0.791 | 0.791 | -0.002 (-0.25%) | 2,998,000 |
8 Dec 2022 | CNY | 0.788 | 0.796 | 0.788 | 0.793 | 0.793 | 0.0 (0.0%) | 4,486,600 |
7 Dec 2022 | CNY | 0.778 | 0.8 | 0.778 | 0.793 | 0.793 | +0.015 (+1.93%) | 2,665,600 |
6 Dec 2022 | CNY | 0.761 | 0.784 | 0.76 | 0.778 | 0.778 | +0.013 (+1.70%) | 2,276,300 |
5 Dec 2022 | CNY | 0.767 | 0.769 | 0.762 | 0.765 | 0.765 | -0.003 (-0.39%) | 1,785,100 |
2 Dec 2022 | CNY | 0.77 | 0.776 | 0.767 | 0.768 | 0.768 | -0.005 (-0.65%) | 3,104,300 |
1 Dec 2022 | CNY | 0.765 | 0.784 | 0.761 | 0.773 | 0.773 | +0.015 (+1.98%) | 3,207,100 |
30 Nov 2022 | CNY | 0.744 | 0.764 | 0.744 | 0.758 | 0.758 | +0.013 (+1.74%) | 4,817,700 |
29 Nov 2022 | CNY | 0.74 | 0.749 | 0.734 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,656,000 |
28 Nov 2022 | CNY | 0.738 | 0.74 | 0.711 | 0.74 | 0.74 | -0.005 (-0.67%) | 1,026,100 |
25 Nov 2022 | CNY | 0.751 | 0.753 | 0.744 | 0.745 | 0.745 | -0.013 (-1.72%) | 911,900 |
24 Nov 2022 | CNY | 0.766 | 0.766 | 0.757 | 0.758 | 0.758 | -0.001 (-0.13%) | 2,782,200 |
23 Nov 2022 | CNY | 0.759 | 0.759 | 0.749 | 0.759 | 0.759 | +0.001 (+0.13%) | 3,180,000 |
22 Nov 2022 | CNY | 0.768 | 0.768 | 0.756 | 0.758 | 0.758 | -0.016 (-2.07%) | 5,596,100 |
21 Nov 2022 | CNY | 0.762 | 0.774 | 0.762 | 0.774 | 0.774 | +0.005 (+0.65%) | 2,513,000 |
18 Nov 2022 | CNY | 0.771 | 0.782 | 0.767 | 0.769 | 0.769 | -0.004 (-0.52%) | 4,242,000 |