Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 0.672 | 0.687 | 0.665 | 0.682 | 0.682 | +0.011 (+1.64%) | 33,615,200 |
30 Dec 2022 | CNY | 0.673 | 0.678 | 0.669 | 0.671 | 0.671 | 0.0 (0.0%) | 21,467,600 |
29 Dec 2022 | CNY | 0.667 | 0.676 | 0.664 | 0.671 | 0.671 | +0.005 (+0.75%) | 24,111,500 |
28 Dec 2022 | CNY | 0.674 | 0.674 | 0.666 | 0.666 | 0.666 | -0.008 (-1.19%) | 18,183,900 |
27 Dec 2022 | CNY | 0.667 | 0.677 | 0.665 | 0.674 | 0.674 | +0.007 (+1.05%) | 27,504,100 |
26 Dec 2022 | CNY | 0.662 | 0.67 | 0.656 | 0.667 | 0.667 | +0.011 (+1.68%) | 27,910,119 |
23 Dec 2022 | CNY | 0.652 | 0.661 | 0.652 | 0.656 | 0.656 | -0.002 (-0.30%) | 20,980,700 |
22 Dec 2022 | CNY | 0.662 | 0.665 | 0.655 | 0.658 | 0.658 | 0.0 (0.0%) | 20,611,649 |
21 Dec 2022 | CNY | 0.66 | 0.668 | 0.655 | 0.658 | 0.658 | -0.003 (-0.45%) | 23,710,500 |
20 Dec 2022 | CNY | 0.674 | 0.675 | 0.658 | 0.661 | 0.661 | -0.008 (-1.20%) | 22,768,300 |
19 Dec 2022 | CNY | 0.681 | 0.686 | 0.667 | 0.669 | 0.669 | -0.014 (-2.05%) | 34,715,800 |
16 Dec 2022 | CNY | 0.69 | 0.69 | 0.68 | 0.683 | 0.683 | -0.008 (-1.16%) | 25,318,500 |
15 Dec 2022 | CNY | 0.686 | 0.695 | 0.684 | 0.691 | 0.691 | +0.004 (+0.58%) | 25,772,400 |
14 Dec 2022 | CNY | 0.693 | 0.698 | 0.685 | 0.687 | 0.687 | -0.001 (-0.15%) | 26,879,000 |
13 Dec 2022 | CNY | 0.699 | 0.7 | 0.688 | 0.688 | 0.688 | -0.012 (-1.71%) | 29,284,097 |
12 Dec 2022 | CNY | 0.689 | 0.702 | 0.686 | 0.7 | 0.7 | +0.01 (+1.45%) | 39,848,997 |
9 Dec 2022 | CNY | 0.685 | 0.694 | 0.682 | 0.69 | 0.69 | +0.005 (+0.73%) | 33,345,600 |
8 Dec 2022 | CNY | 0.69 | 0.691 | 0.683 | 0.685 | 0.685 | -0.007 (-1.01%) | 29,882,873 |
7 Dec 2022 | CNY | 0.696 | 0.696 | 0.689 | 0.692 | 0.692 | -0.003 (-0.43%) | 27,885,973 |
6 Dec 2022 | CNY | 0.688 | 0.702 | 0.684 | 0.695 | 0.695 | +0.004 (+0.58%) | 33,654,500 |
5 Dec 2022 | CNY | 0.682 | 0.692 | 0.682 | 0.691 | 0.691 | +0.013 (+1.92%) | 37,470,900 |
2 Dec 2022 | CNY | 0.685 | 0.688 | 0.677 | 0.678 | 0.678 | -0.007 (-1.02%) | 37,129,400 |
1 Dec 2022 | CNY | 0.675 | 0.689 | 0.675 | 0.685 | 0.685 | +0.017 (+2.54%) | 49,024,400 |
30 Nov 2022 | CNY | 0.67 | 0.673 | 0.665 | 0.668 | 0.668 | -0.002 (-0.30%) | 27,277,500 |
29 Nov 2022 | CNY | 0.655 | 0.674 | 0.655 | 0.67 | 0.67 | +0.012 (+1.82%) | 32,530,400 |
28 Nov 2022 | CNY | 0.655 | 0.66 | 0.65 | 0.658 | 0.658 | -0.008 (-1.20%) | 29,827,100 |
25 Nov 2022 | CNY | 0.67 | 0.675 | 0.665 | 0.666 | 0.666 | -0.004 (-0.60%) | 27,258,800 |
24 Nov 2022 | CNY | 0.682 | 0.685 | 0.667 | 0.67 | 0.67 | -0.012 (-1.76%) | 37,819,000 |
23 Nov 2022 | CNY | 0.684 | 0.687 | 0.67 | 0.682 | 0.682 | -0.002 (-0.29%) | 31,395,000 |
22 Nov 2022 | CNY | 0.692 | 0.695 | 0.681 | 0.684 | 0.684 | -0.008 (-1.16%) | 28,307,800 |