Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 0.731 | 0.731 | 0.721 | 0.73 | 0.73 | -0.004 (-0.54%) | 3,281,900 |
16 Nov 2022 | CNY | 0.743 | 0.745 | 0.734 | 0.734 | 0.734 | -0.009 (-1.21%) | 1,012,900 |
15 Nov 2022 | CNY | 0.725 | 0.743 | 0.722 | 0.743 | 0.743 | +0.019 (+2.62%) | 5,722,604 |
14 Nov 2022 | CNY | 0.734 | 0.734 | 0.721 | 0.724 | 0.724 | -0.002 (-0.28%) | 3,003,903 |
11 Nov 2022 | CNY | 0.72 | 0.734 | 0.72 | 0.726 | 0.726 | +0.017 (+2.40%) | 3,560,304 |
10 Nov 2022 | CNY | 0.72 | 0.72 | 0.705 | 0.709 | 0.709 | -0.013 (-1.80%) | 3,683,300 |
9 Nov 2022 | CNY | 0.73 | 0.73 | 0.721 | 0.722 | 0.722 | -0.005 (-0.69%) | 2,908,406 |
8 Nov 2022 | CNY | 0.736 | 0.736 | 0.724 | 0.727 | 0.727 | -0.007 (-0.95%) | 2,755,801 |
7 Nov 2022 | CNY | 0.735 | 0.739 | 0.731 | 0.734 | 0.734 | -0.002 (-0.27%) | 2,424,500 |
4 Nov 2022 | CNY | 0.716 | 0.738 | 0.716 | 0.736 | 0.736 | +0.023 (+3.23%) | 3,661,902 |
3 Nov 2022 | CNY | 0.711 | 0.715 | 0.71 | 0.713 | 0.713 | -0.004 (-0.56%) | 2,969,101 |
2 Nov 2022 | CNY | 0.705 | 0.722 | 0.705 | 0.717 | 0.717 | +0.012 (+1.70%) | 3,588,100 |
1 Nov 2022 | CNY | 0.689 | 0.705 | 0.684 | 0.705 | 0.705 | +0.018 (+2.62%) | 4,066,501 |
31 Oct 2022 | CNY | 0.68 | 0.692 | 0.678 | 0.687 | 0.687 | +0.004 (+0.59%) | 3,400,008 |
28 Oct 2022 | CNY | 0.702 | 0.702 | 0.681 | 0.683 | 0.683 | -0.024 (-3.39%) | 3,020,700 |
27 Oct 2022 | CNY | 0.714 | 0.715 | 0.707 | 0.707 | 0.707 | -0.006 (-0.84%) | 3,527,200 |
26 Oct 2022 | CNY | 0.703 | 0.718 | 0.702 | 0.713 | 0.713 | +0.015 (+2.15%) | 2,935,600 |
25 Oct 2022 | CNY | 0.698 | 0.707 | 0.691 | 0.698 | 0.698 | -0.005 (-0.71%) | 5,515,601 |
24 Oct 2022 | CNY | 0.714 | 0.721 | 0.696 | 0.703 | 0.703 | -0.012 (-1.68%) | 2,591,900 |
21 Oct 2022 | CNY | 0.717 | 0.717 | 0.712 | 0.715 | 0.715 | -0.002 (-0.28%) | 3,382,502 |
20 Oct 2022 | CNY | 0.717 | 0.724 | 0.709 | 0.717 | 0.717 | -0.007 (-0.97%) | 5,247,100 |
19 Oct 2022 | CNY | 0.73 | 0.734 | 0.724 | 0.724 | 0.724 | -0.007 (-0.96%) | 4,453,704 |
18 Oct 2022 | CNY | 0.742 | 0.742 | 0.728 | 0.731 | 0.731 | +0.003 (+0.41%) | 2,292,600 |
17 Oct 2022 | CNY | 0.729 | 0.729 | 0.72 | 0.728 | 0.728 | +0.003 (+0.41%) | 3,419,204 |
14 Oct 2022 | CNY | 0.701 | 0.728 | 0.701 | 0.725 | 0.725 | +0.023 (+3.28%) | 2,803,100 |
13 Oct 2022 | CNY | 0.722 | 0.722 | 0.702 | 0.702 | 0.702 | 0.0 (0.0%) | 2,085,700 |
12 Oct 2022 | CNY | 0.682 | 0.702 | 0.678 | 0.702 | 0.702 | +0.018 (+2.63%) | 3,683,321 |
11 Oct 2022 | CNY | 0.684 | 0.686 | 0.68 | 0.684 | 0.684 | +0.005 (+0.74%) | 1,981,100 |
10 Oct 2022 | CNY | 0.695 | 0.695 | 0.678 | 0.679 | 0.679 | -0.017 (-2.44%) | 2,245,002 |
30 Sep 2022 | CNY | 0.706 | 0.706 | 0.696 | 0.696 | 0.696 | -0.013 (-1.83%) | 2,128,200 |