Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2023 | CNY | 0.97 | 0.984 | 0.97 | 0.972 | 0.972 | +0.003 (+0.31%) | 7,310,100 |
11 Jan 2023 | CNY | 0.98 | 0.985 | 0.969 | 0.969 | 0.969 | -0.011 (-1.12%) | 2,838,400 |
10 Jan 2023 | CNY | 0.976 | 0.993 | 0.976 | 0.98 | 0.98 | +0.004 (+0.41%) | 5,258,800 |
9 Jan 2023 | CNY | 0.976 | 0.992 | 0.967 | 0.976 | 0.976 | 0.0 (0.0%) | 6,473,300 |
6 Jan 2023 | CNY | 0.936 | 0.99 | 0.936 | 0.976 | 0.976 | +0.045 (+4.83%) | 19,118,750 |
5 Jan 2023 | CNY | 0.927 | 0.939 | 0.917 | 0.931 | 0.931 | +0.013 (+1.42%) | 5,204,000 |
4 Jan 2023 | CNY | 0.938 | 0.938 | 0.912 | 0.918 | 0.918 | -0.023 (-2.44%) | 4,002,800 |
3 Jan 2023 | CNY | 0.93 | 0.944 | 0.912 | 0.941 | 0.941 | +0.009 (+0.97%) | 4,934,300 |
30 Dec 2022 | CNY | 0.924 | 0.941 | 0.924 | 0.932 | 0.932 | +0.007 (+0.76%) | 3,122,200 |
29 Dec 2022 | CNY | 0.93 | 0.936 | 0.922 | 0.925 | 0.925 | -0.005 (-0.54%) | 5,527,800 |
28 Dec 2022 | CNY | 0.925 | 0.938 | 0.915 | 0.93 | 0.93 | +0.004 (+0.43%) | 8,146,700 |
27 Dec 2022 | CNY | 0.906 | 0.929 | 0.903 | 0.926 | 0.926 | +0.022 (+2.43%) | 7,336,800 |
26 Dec 2022 | CNY | 0.85 | 0.906 | 0.85 | 0.904 | 0.904 | +0.053 (+6.23%) | 15,748,200 |
23 Dec 2022 | CNY | 0.864 | 0.867 | 0.843 | 0.851 | 0.851 | -0.015 (-1.73%) | 9,169,500 |
22 Dec 2022 | CNY | 0.896 | 0.905 | 0.862 | 0.866 | 0.866 | -0.028 (-3.13%) | 6,899,400 |
21 Dec 2022 | CNY | 0.918 | 0.918 | 0.89 | 0.894 | 0.894 | -0.024 (-2.61%) | 3,101,700 |
20 Dec 2022 | CNY | 0.911 | 0.92 | 0.905 | 0.918 | 0.918 | +0.006 (+0.66%) | 3,865,100 |
19 Dec 2022 | CNY | 0.918 | 0.933 | 0.911 | 0.912 | 0.912 | -0.006 (-0.65%) | 3,306,200 |
16 Dec 2022 | CNY | 0.934 | 0.934 | 0.913 | 0.918 | 0.918 | -0.019 (-2.03%) | 4,914,700 |
15 Dec 2022 | CNY | 0.932 | 0.941 | 0.922 | 0.937 | 0.937 | +0.009 (+0.97%) | 4,763,900 |
14 Dec 2022 | CNY | 0.943 | 0.943 | 0.923 | 0.928 | 0.928 | -0.007 (-0.75%) | 4,758,900 |
13 Dec 2022 | CNY | 0.961 | 0.961 | 0.932 | 0.935 | 0.935 | -0.026 (-2.71%) | 12,875,600 |
12 Dec 2022 | CNY | 0.97 | 0.97 | 0.954 | 0.961 | 0.961 | -0.013 (-1.33%) | 5,057,800 |
9 Dec 2022 | CNY | 0.987 | 0.987 | 0.967 | 0.974 | 0.974 | -0.014 (-1.42%) | 3,601,000 |
8 Dec 2022 | CNY | 0.968 | 1 | 0.968 | 0.988 | 0.988 | +0.011 (+1.13%) | 5,261,300 |
7 Dec 2022 | CNY | 0.97 | 0.987 | 0.965 | 0.977 | 0.977 | +0.006 (+0.62%) | 4,756,200 |
6 Dec 2022 | CNY | 0.976 | 0.984 | 0.956 | 0.971 | 0.971 | -0.009 (-0.92%) | 6,328,000 |
5 Dec 2022 | CNY | 1.008 | 1.008 | 0.968 | 0.98 | 0.98 | -0.026 (-2.58%) | 9,928,500 |
2 Dec 2022 | CNY | 0.996 | 1.019 | 0.994 | 1.006 | 1.006 | +0.011 (+1.11%) | 60,559,000 |
1 Dec 2022 | CNY | 0.986 | 1.004 | 0.986 | 0.995 | 0.995 | +0.016 (+1.63%) | 76,098,100 |