Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2022 | CNY | 141 | 143 | 140 | 141 | 141 | -2 (-1.40%) | 20 |
5 Oct 2022 | CNY | 143 | 143 | 141 | 143 | 143 | 0.0 (0.0%) | 20 |
4 Oct 2022 | CNY | 136 | 143 | 136 | 143 | 143 | +9 (+6.72%) | 20 |
3 Oct 2022 | CNY | 131 | 135 | 131 | 134 | 134 | +133.139 (+15463.30%) | 0 |
30 Sep 2022 | CNY | 0.885 | 0.887 | 0.86 | 0.861 | 0.861 | -0.025 (-2.82%) | 41,741,100 |
29 Sep 2022 | CNY | 0.886 | 0.89 | 0.865 | 0.886 | 0.886 | +0.013 (+1.49%) | 26,114,600 |
28 Sep 2022 | CNY | 0.904 | 0.913 | 0.872 | 0.873 | 0.873 | -0.03 (-3.32%) | 38,220,100 |
27 Sep 2022 | CNY | 0.897 | 0.91 | 0.891 | 0.903 | 0.903 | +0.006 (+0.67%) | 25,373,500 |
26 Sep 2022 | CNY | 0.884 | 0.912 | 0.877 | 0.897 | 0.897 | +0.012 (+1.36%) | 38,683,500 |
23 Sep 2022 | CNY | 0.893 | 0.909 | 0.878 | 0.885 | 0.885 | -0.008 (-0.90%) | 37,477,400 |
22 Sep 2022 | CNY | 0.876 | 0.907 | 0.873 | 0.893 | 0.893 | +0.003 (+0.34%) | 15,674,000 |
21 Sep 2022 | CNY | 0.898 | 0.905 | 0.884 | 0.89 | 0.89 | -0.009 (-1.00%) | 27,786,100 |
20 Sep 2022 | CNY | 0.879 | 0.913 | 0.879 | 0.899 | 0.899 | +0.024 (+2.74%) | 23,088,900 |
19 Sep 2022 | CNY | 0.885 | 0.892 | 0.868 | 0.875 | 0.875 | -0.01 (-1.13%) | 28,180,204 |
16 Sep 2022 | CNY | 0.89 | 0.907 | 0.884 | 0.885 | 0.885 | -0.008 (-0.90%) | 25,937,400 |
15 Sep 2022 | CNY | 0.954 | 0.958 | 0.885 | 0.893 | 0.893 | -0.062 (-6.49%) | 50,618,701 |
14 Sep 2022 | CNY | 0.958 | 0.973 | 0.95 | 0.955 | 0.955 | -0.015 (-1.55%) | 19,340,106 |
13 Sep 2022 | CNY | 0.979 | 0.98 | 0.957 | 0.97 | 0.97 | -167.03 (-99.42%) | 13,895,261 |
12 Sep 2022 | CNY | 167 | 168 | 165 | 168 | 168 | +167.024 (+17113.11%) | 20 |
9 Sep 2022 | CNY | 0.986 | 0.988 | 0.965 | 0.976 | 0.976 | -0.013 (-1.31%) | 16,197,400 |
8 Sep 2022 | CNY | 0.996 | 1.006 | 0.987 | 0.989 | 0.989 | -0.004 (-0.40%) | 13,540,701 |
7 Sep 2022 | CNY | 0.98 | 1.008 | 0.97 | 0.993 | 0.993 | +0.011 (+1.12%) | 19,164,001 |
6 Sep 2022 | CNY | 0.936 | 0.982 | 0.93 | 0.982 | 0.982 | +0.047 (+5.03%) | 30,915,100 |
5 Sep 2022 | CNY | 0.921 | 0.948 | 0.92 | 0.935 | 0.935 | +0.01 (+1.08%) | 42,810,017 |
2 Sep 2022 | CNY | 0.936 | 0.939 | 0.911 | 0.925 | 0.925 | -0.01 (-1.07%) | 17,343,806 |
1 Sep 2022 | CNY | 0.941 | 0.946 | 0.929 | 0.935 | 0.935 | -0.006 (-0.64%) | 32,668,906 |
31 Aug 2022 | CNY | 1.002 | 1.002 | 0.937 | 0.941 | 0.941 | -0.057 (-5.71%) | 43,898,311 |
30 Aug 2022 | CNY | 1.012 | 1.019 | 0.996 | 0.998 | 0.998 | -0.013 (-1.29%) | 27,957,101 |
29 Aug 2022 | CNY | 0.992 | 1.016 | 0.988 | 1.011 | 1.011 | +0.012 (+1.20%) | 12,908,605 |
26 Aug 2022 | CNY | 1.009 | 1.024 | 0.995 | 0.999 | 0.999 | -0.009 (-0.89%) | 28,700,158 |