Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 0.758 | 0.765 | 0.756 | 0.76 | 0.76 | +0.003 (+0.40%) | 100,668,500 |
5 Jan 2023 | CNY | 0.745 | 0.759 | 0.745 | 0.757 | 0.757 | +0.013 (+1.75%) | 87,455,700 |
4 Jan 2023 | CNY | 0.746 | 0.748 | 0.74 | 0.744 | 0.744 | -0.004 (-0.53%) | 103,985,800 |
3 Jan 2023 | CNY | 0.745 | 0.75 | 0.738 | 0.748 | 0.748 | +0.003 (+0.40%) | 104,400,800 |
30 Dec 2022 | CNY | 0.745 | 0.752 | 0.745 | 0.745 | 0.745 | +0.001 (+0.13%) | 390,371,600 |
29 Dec 2022 | CNY | 0.746 | 0.749 | 0.741 | 0.744 | 0.744 | -0.003 (-0.40%) | 248,897,800 |
28 Dec 2022 | CNY | 0.749 | 0.749 | 0.743 | 0.747 | 0.747 | -0.002 (-0.27%) | 92,939,200 |
27 Dec 2022 | CNY | 0.745 | 0.751 | 0.743 | 0.749 | 0.749 | +0.007 (+0.94%) | 79,131,800 |
26 Dec 2022 | CNY | 0.739 | 0.743 | 0.737 | 0.742 | 0.742 | +0.005 (+0.68%) | 98,016,300 |
23 Dec 2022 | CNY | 0.741 | 0.742 | 0.732 | 0.737 | 0.737 | -0.005 (-0.67%) | 98,791,300 |
22 Dec 2022 | CNY | 0.742 | 0.749 | 0.738 | 0.742 | 0.742 | +0.002 (+0.27%) | 96,975,700 |
21 Dec 2022 | CNY | 0.742 | 0.744 | 0.737 | 0.74 | 0.74 | 0.0 (0.0%) | 94,274,700 |
20 Dec 2022 | CNY | 0.752 | 0.752 | 0.735 | 0.74 | 0.74 | -0.012 (-1.60%) | 119,940,400 |
19 Dec 2022 | CNY | 0.762 | 0.764 | 0.748 | 0.752 | 0.752 | -0.009 (-1.18%) | 104,072,400 |
16 Dec 2022 | CNY | 0.761 | 0.764 | 0.758 | 0.761 | 0.761 | -0.002 (-0.26%) | 102,736,400 |
15 Dec 2022 | CNY | 0.763 | 0.766 | 0.758 | 0.763 | 0.763 | +0.001 (+0.13%) | 110,614,400 |
14 Dec 2022 | CNY | 0.759 | 0.766 | 0.758 | 0.762 | 0.762 | +0.003 (+0.40%) | 116,345,100 |
13 Dec 2022 | CNY | 0.759 | 0.763 | 0.757 | 0.759 | 0.759 | -0.001 (-0.13%) | 100,643,000 |
12 Dec 2022 | CNY | 0.765 | 0.765 | 0.76 | 0.76 | 0.76 | -0.006 (-0.78%) | 97,586,900 |
9 Dec 2022 | CNY | 0.763 | 0.768 | 0.758 | 0.766 | 0.766 | +0.004 (+0.52%) | 106,267,000 |
8 Dec 2022 | CNY | 0.763 | 0.765 | 0.758 | 0.762 | 0.762 | -0.001 (-0.13%) | 149,937,600 |
7 Dec 2022 | CNY | 0.758 | 0.771 | 0.758 | 0.763 | 0.763 | +0.002 (+0.26%) | 277,914,600 |
6 Dec 2022 | CNY | 0.74 | 0.765 | 0.74 | 0.761 | 0.761 | +0.007 (+0.93%) | 141,052,700 |
5 Dec 2022 | CNY | 0.747 | 0.755 | 0.747 | 0.754 | 0.754 | +0.01 (+1.34%) | 114,571,400 |
2 Dec 2022 | CNY | 0.749 | 0.751 | 0.743 | 0.744 | 0.744 | -0.005 (-0.67%) | 99,307,700 |
1 Dec 2022 | CNY | 0.746 | 0.759 | 0.745 | 0.749 | 0.749 | +0.01 (+1.35%) | 148,164,868 |
30 Nov 2022 | CNY | 0.738 | 0.741 | 0.735 | 0.739 | 0.739 | 0.0 (0.0%) | 132,036,732 |
29 Nov 2022 | CNY | 0.721 | 0.74 | 0.721 | 0.739 | 0.739 | +0.018 (+2.50%) | 166,040,100 |
28 Nov 2022 | CNY | 0.719 | 0.723 | 0.708 | 0.721 | 0.721 | -0.007 (-0.96%) | 150,092,300 |
25 Nov 2022 | CNY | 0.726 | 0.731 | 0.724 | 0.728 | 0.728 | +0.001 (+0.14%) | 132,818,000 |