Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 0.733 | 0.734 | 0.72 | 0.73 | 0.73 | +0.001 (+0.14%) | 2,004,700 |
29 Dec 2022 | CNY | 0.722 | 0.73 | 0.722 | 0.729 | 0.729 | +0.003 (+0.41%) | 443,300 |
28 Dec 2022 | CNY | 0.725 | 0.726 | 0.723 | 0.726 | 0.726 | -0.004 (-0.55%) | 317,300 |
27 Dec 2022 | CNY | 0.727 | 0.73 | 0.725 | 0.73 | 0.73 | +0.006 (+0.83%) | 260,600 |
26 Dec 2022 | CNY | 0.719 | 0.725 | 0.719 | 0.724 | 0.724 | +0.007 (+0.98%) | 630,300 |
23 Dec 2022 | CNY | 0.713 | 0.72 | 0.713 | 0.717 | 0.717 | 0.0 (0.0%) | 1,260,700 |
22 Dec 2022 | CNY | 0.722 | 0.726 | 0.713 | 0.717 | 0.717 | +0.001 (+0.14%) | 1,970,300 |
21 Dec 2022 | CNY | 0.72 | 0.721 | 0.714 | 0.716 | 0.716 | -0.002 (-0.28%) | 1,548,600 |
20 Dec 2022 | CNY | 0.725 | 0.725 | 0.714 | 0.718 | 0.718 | -0.008 (-1.10%) | 1,801,700 |
19 Dec 2022 | CNY | 0.739 | 0.739 | 0.725 | 0.726 | 0.726 | -0.014 (-1.89%) | 445,500 |
16 Dec 2022 | CNY | 0.74 | 0.742 | 0.738 | 0.74 | 0.74 | -0.003 (-0.40%) | 2,024,200 |
15 Dec 2022 | CNY | 0.744 | 0.744 | 0.74 | 0.743 | 0.743 | -0.002 (-0.27%) | 2,459,200 |
14 Dec 2022 | CNY | 0.743 | 0.749 | 0.743 | 0.745 | 0.745 | -0.001 (-0.13%) | 1,424,000 |
13 Dec 2022 | CNY | 0.745 | 0.749 | 0.745 | 0.746 | 0.746 | -0.002 (-0.27%) | 761,900 |
12 Dec 2022 | CNY | 0.755 | 0.758 | 0.748 | 0.748 | 0.748 | -0.008 (-1.06%) | 2,927,200 |
9 Dec 2022 | CNY | 0.753 | 0.758 | 0.749 | 0.756 | 0.756 | +0.008 (+1.07%) | 819,300 |
8 Dec 2022 | CNY | 0.75 | 0.751 | 0.748 | 0.748 | 0.748 | -0.003 (-0.40%) | 682,500 |
7 Dec 2022 | CNY | 0.746 | 0.757 | 0.746 | 0.751 | 0.751 | +0.001 (+0.13%) | 3,708,900 |
6 Dec 2022 | CNY | 0.749 | 0.758 | 0.748 | 0.75 | 0.75 | +0.003 (+0.40%) | 4,530,000 |
5 Dec 2022 | CNY | 0.743 | 0.748 | 0.743 | 0.747 | 0.747 | +0.009 (+1.22%) | 2,979,100 |
2 Dec 2022 | CNY | 0.736 | 0.743 | 0.736 | 0.738 | 0.738 | -0.003 (-0.40%) | 3,747,400 |
1 Dec 2022 | CNY | 0.728 | 0.748 | 0.728 | 0.741 | 0.741 | +0.014 (+1.93%) | 2,685,800 |
30 Nov 2022 | CNY | 0.733 | 0.733 | 0.727 | 0.727 | 0.727 | -0.006 (-0.82%) | 788,700 |
29 Nov 2022 | CNY | 0.72 | 0.735 | 0.72 | 0.733 | 0.733 | +0.016 (+2.23%) | 2,334,100 |
28 Nov 2022 | CNY | 0.72 | 0.72 | 0.709 | 0.717 | 0.717 | -0.007 (-0.97%) | 1,677,000 |
25 Nov 2022 | CNY | 0.723 | 0.73 | 0.722 | 0.724 | 0.724 | 0.0 (0.0%) | 2,974,700 |
24 Nov 2022 | CNY | 0.73 | 0.739 | 0.724 | 0.724 | 0.724 | +0.003 (+0.42%) | 4,383,400 |
23 Nov 2022 | CNY | 0.726 | 0.73 | 0.72 | 0.721 | 0.721 | -0.007 (-0.96%) | 15,391,200 |
22 Nov 2022 | CNY | 0.736 | 0.737 | 0.726 | 0.728 | 0.728 | -0.01 (-1.36%) | 5,228,400 |
21 Nov 2022 | CNY | 0.74 | 0.74 | 0.729 | 0.738 | 0.738 | -0.003 (-0.40%) | 3,452,900 |