Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.811 | 0.814 | 0.799 | 0.802 | 0.802 | -0.012 (-1.47%) | 3,576,201 |
21 Nov 2022 | CNY | 0.808 | 0.816 | 0.8 | 0.814 | 0.814 | 0.0 (0.0%) | 2,475,100 |
18 Nov 2022 | CNY | 0.821 | 0.827 | 0.814 | 0.814 | 0.814 | -0.011 (-1.33%) | 4,011,800 |
17 Nov 2022 | CNY | 0.819 | 0.825 | 0.806 | 0.825 | 0.825 | 0.0 (0.0%) | 5,049,808 |
16 Nov 2022 | CNY | 0.839 | 0.839 | 0.823 | 0.825 | 0.825 | -0.008 (-0.96%) | 5,513,400 |
15 Nov 2022 | CNY | 0.8 | 0.833 | 0.799 | 0.833 | 0.833 | +0.032 (+4.00%) | 9,248,600 |
14 Nov 2022 | CNY | 0.812 | 0.818 | 0.797 | 0.801 | 0.801 | -0.012 (-1.48%) | 6,621,606 |
11 Nov 2022 | CNY | 0.808 | 0.86 | 0.808 | 0.813 | 0.813 | +0.013 (+1.63%) | 3,236,001 |
10 Nov 2022 | CNY | 0.82 | 0.82 | 0.796 | 0.8 | 0.8 | -0.014 (-1.72%) | 6,219,800 |
9 Nov 2022 | CNY | 0.822 | 0.826 | 0.814 | 0.814 | 0.814 | -0.009 (-1.09%) | 5,499,901 |
8 Nov 2022 | CNY | 0.825 | 0.826 | 0.819 | 0.823 | 0.823 | -0.008 (-0.96%) | 2,516,500 |
7 Nov 2022 | CNY | 0.831 | 0.836 | 0.822 | 0.831 | 0.831 | 0.0 (0.0%) | 7,652,400 |
4 Nov 2022 | CNY | 0.81 | 0.834 | 0.81 | 0.831 | 0.831 | +0.022 (+2.72%) | 8,258,158 |
3 Nov 2022 | CNY | 0.804 | 0.811 | 0.797 | 0.809 | 0.809 | +0.006 (+0.75%) | 6,093,202 |
2 Nov 2022 | CNY | 0.779 | 0.806 | 0.779 | 0.803 | 0.803 | +0.028 (+3.61%) | 9,421,202 |
1 Nov 2022 | CNY | 0.759 | 0.775 | 0.755 | 0.775 | 0.775 | +0.021 (+2.79%) | 5,065,700 |
31 Oct 2022 | CNY | 0.738 | 0.764 | 0.738 | 0.754 | 0.754 | +0.014 (+1.89%) | 5,707,604 |
28 Oct 2022 | CNY | 0.771 | 0.773 | 0.737 | 0.74 | 0.74 | -0.031 (-4.02%) | 8,587,800 |
27 Oct 2022 | CNY | 0.775 | 0.783 | 0.771 | 0.771 | 0.771 | -0.001 (-0.13%) | 5,671,600 |
26 Oct 2022 | CNY | 0.76 | 0.781 | 0.755 | 0.772 | 0.772 | +0.011 (+1.45%) | 6,844,728 |
25 Oct 2022 | CNY | 0.757 | 0.771 | 0.747 | 0.761 | 0.761 | +0.001 (+0.13%) | 6,248,800 |
24 Oct 2022 | CNY | 0.772 | 0.783 | 0.755 | 0.76 | 0.76 | -0.008 (-1.04%) | 9,245,701 |
21 Oct 2022 | CNY | 0.77 | 0.773 | 0.764 | 0.768 | 0.768 | -0.002 (-0.26%) | 5,419,205 |
20 Oct 2022 | CNY | 0.773 | 0.782 | 0.758 | 0.77 | 0.77 | -0.008 (-1.03%) | 5,849,100 |
19 Oct 2022 | CNY | 0.785 | 0.791 | 0.778 | 0.778 | 0.778 | -0.007 (-0.89%) | 4,969,300 |
18 Oct 2022 | CNY | 0.795 | 0.799 | 0.784 | 0.785 | 0.785 | -0.005 (-0.63%) | 2,393,200 |
17 Oct 2022 | CNY | 0.783 | 0.794 | 0.782 | 0.79 | 0.79 | +0.003 (+0.38%) | 4,276,000 |
14 Oct 2022 | CNY | 0.776 | 0.79 | 0.773 | 0.787 | 0.787 | +0.018 (+2.34%) | 6,936,000 |
13 Oct 2022 | CNY | 0.762 | 0.78 | 0.762 | 0.769 | 0.769 | +0.002 (+0.26%) | 11,506,400 |
12 Oct 2022 | CNY | 0.742 | 0.768 | 0.73 | 0.767 | 0.767 | +0.025 (+3.37%) | 6,329,303 |