Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | CNY | 0.711 | 0.715 | 0.705 | 0.709 | 0.709 | +0.002 (+0.28%) | 2,392,801 |
28 Sep 2022 | CNY | 0.719 | 0.719 | 0.706 | 0.707 | 0.707 | -0.016 (-2.21%) | 2,303,800 |
27 Sep 2022 | CNY | 0.707 | 0.723 | 0.707 | 0.723 | 0.723 | +0.013 (+1.83%) | 2,066,300 |
26 Sep 2022 | CNY | 0.707 | 0.719 | 0.706 | 0.71 | 0.71 | 0.0 (0.0%) | 429,300 |
23 Sep 2022 | CNY | 0.716 | 0.716 | 0.701 | 0.71 | 0.71 | -0.004 (-0.56%) | 1,125,500 |
22 Sep 2022 | CNY | 0.718 | 0.723 | 0.713 | 0.714 | 0.714 | -0.007 (-0.97%) | 1,011,500 |
21 Sep 2022 | CNY | 0.726 | 0.726 | 0.719 | 0.721 | 0.721 | -0.009 (-1.23%) | 2,098,600 |
20 Sep 2022 | CNY | 0.732 | 0.735 | 0.726 | 0.73 | 0.73 | +0.002 (+0.27%) | 2,352,200 |
19 Sep 2022 | CNY | 0.727 | 0.734 | 0.724 | 0.728 | 0.728 | -0.001 (-0.14%) | 2,359,600 |
16 Sep 2022 | CNY | 0.74 | 0.74 | 0.729 | 0.729 | 0.729 | -0.013 (-1.75%) | 1,412,605 |
15 Sep 2022 | CNY | 0.752 | 0.752 | 0.735 | 0.742 | 0.742 | -0.016 (-2.11%) | 2,490,805 |
14 Sep 2022 | CNY | 0.769 | 0.769 | 0.755 | 0.758 | 0.758 | -0.011 (-1.43%) | 1,951,805 |
13 Sep 2022 | CNY | 0.77 | 0.772 | 0.768 | 0.769 | 0.769 | +0.003 (+0.39%) | 3,126,300 |
9 Sep 2022 | CNY | 0.757 | 0.766 | 0.757 | 0.766 | 0.766 | +0.01 (+1.32%) | 763,506 |
8 Sep 2022 | CNY | 0.77 | 0.77 | 0.756 | 0.756 | 0.756 | -0.009 (-1.18%) | 1,194,800 |
7 Sep 2022 | CNY | 0.759 | 0.77 | 0.759 | 0.765 | 0.765 | +0.006 (+0.79%) | 2,308,601 |
6 Sep 2022 | CNY | 0.754 | 0.76 | 0.749 | 0.759 | 0.759 | +0.004 (+0.53%) | 1,944,501 |
5 Sep 2022 | CNY | 0.758 | 0.758 | 0.752 | 0.755 | 0.755 | -0.002 (-0.26%) | 3,329,000 |
2 Sep 2022 | CNY | 0.761 | 0.766 | 0.757 | 0.757 | 0.757 | -0.004 (-0.53%) | 2,373,000 |
1 Sep 2022 | CNY | 0.768 | 0.774 | 0.761 | 0.761 | 0.761 | -0.004 (-0.52%) | 2,288,400 |
31 Aug 2022 | CNY | 0.775 | 0.775 | 0.763 | 0.765 | 0.765 | -0.013 (-1.67%) | 719,700 |
30 Aug 2022 | CNY | 0.781 | 0.783 | 0.774 | 0.778 | 0.778 | -0.002 (-0.26%) | 2,732,707 |
29 Aug 2022 | CNY | 0.782 | 0.784 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 1,066,100 |
26 Aug 2022 | CNY | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.004 (-0.51%) | 1,858,000 |
25 Aug 2022 | CNY | 0.79 | 0.792 | 0.78 | 0.789 | 0.789 | 0.0 (0.0%) | 1,528,700 |
24 Aug 2022 | CNY | 0.815 | 0.815 | 0.789 | 0.789 | 0.789 | -0.027 (-3.31%) | 1,819,400 |
23 Aug 2022 | CNY | 0.822 | 0.822 | 0.814 | 0.816 | 0.816 | -0.004 (-0.49%) | 2,766,812 |
22 Aug 2022 | CNY | 0.807 | 0.82 | 0.806 | 0.82 | 0.82 | +0.011 (+1.36%) | 1,242,402 |
19 Aug 2022 | CNY | 0.82 | 0.822 | 0.809 | 0.809 | 0.809 | -0.013 (-1.58%) | 2,245,800 |
18 Aug 2022 | CNY | 0.825 | 0.827 | 0.822 | 0.822 | 0.822 | -0.004 (-0.48%) | 2,662,600 |