Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | CNY | 0.881 | 0.889 | 0.872 | 0.876 | 0.876 | -0.005 (-0.57%) | 27,641,310 |
14 Sep 2022 | CNY | 0.884 | 0.885 | 0.877 | 0.881 | 0.881 | -0.009 (-1.01%) | 28,312,100 |
13 Sep 2022 | CNY | 0.893 | 0.901 | 0.89 | 0.89 | 0.89 | -0.001 (-0.11%) | 32,453,800 |
9 Sep 2022 | CNY | 0.878 | 0.896 | 0.878 | 0.891 | 0.891 | +0.013 (+1.48%) | 43,865,700 |
8 Sep 2022 | CNY | 0.881 | 0.887 | 0.877 | 0.878 | 0.878 | -0.003 (-0.34%) | 22,689,200 |
7 Sep 2022 | CNY | 0.884 | 0.884 | 0.877 | 0.881 | 0.881 | -0.004 (-0.45%) | 22,225,702 |
6 Sep 2022 | CNY | 0.876 | 0.886 | 0.876 | 0.885 | 0.885 | +0.009 (+1.03%) | 31,492,000 |
5 Sep 2022 | CNY | 0.87 | 0.877 | 0.865 | 0.876 | 0.876 | +0.006 (+0.69%) | 24,616,700 |
2 Sep 2022 | CNY | 0.875 | 0.88 | 0.865 | 0.87 | 0.87 | -0.003 (-0.34%) | 26,080,300 |
1 Sep 2022 | CNY | 0.883 | 0.885 | 0.871 | 0.873 | 0.873 | -0.01 (-1.13%) | 31,987,600 |
31 Aug 2022 | CNY | 0.879 | 0.892 | 0.873 | 0.883 | 0.883 | +0.004 (+0.46%) | 36,824,500 |
30 Aug 2022 | CNY | 0.878 | 0.885 | 0.869 | 0.879 | 0.879 | +0.002 (+0.23%) | 40,477,300 |
29 Aug 2022 | CNY | 0.877 | 0.879 | 0.871 | 0.877 | 0.877 | -0.005 (-0.57%) | 23,194,700 |
26 Aug 2022 | CNY | 0.889 | 0.894 | 0.88 | 0.882 | 0.882 | -0.007 (-0.79%) | 24,370,300 |
25 Aug 2022 | CNY | 0.879 | 0.893 | 0.874 | 0.889 | 0.889 | +0.013 (+1.48%) | 37,729,804 |
24 Aug 2022 | CNY | 0.887 | 0.904 | 0.874 | 0.876 | 0.876 | -0.012 (-1.35%) | 43,611,802 |
23 Aug 2022 | CNY | 0.885 | 0.9 | 0.879 | 0.888 | 0.888 | +0.003 (+0.34%) | 34,084,402 |
22 Aug 2022 | CNY | 0.885 | 0.889 | 0.881 | 0.885 | 0.885 | -0.002 (-0.23%) | 24,574,200 |
19 Aug 2022 | CNY | 0.89 | 0.898 | 0.885 | 0.887 | 0.887 | -0.004 (-0.45%) | 25,408,800 |
18 Aug 2022 | CNY | 0.897 | 0.898 | 0.889 | 0.891 | 0.891 | -0.007 (-0.78%) | 25,834,500 |
17 Aug 2022 | CNY | 0.882 | 0.901 | 0.878 | 0.898 | 0.898 | +0.015 (+1.70%) | 41,043,300 |
16 Aug 2022 | CNY | 0.882 | 0.889 | 0.88 | 0.883 | 0.883 | 0.0 (0.0%) | 24,894,598 |
15 Aug 2022 | CNY | 0.885 | 0.892 | 0.88 | 0.883 | 0.883 | -0.005 (-0.56%) | 28,857,500 |
12 Aug 2022 | CNY | 0.884 | 0.896 | 0.88 | 0.888 | 0.888 | -0.002 (-0.22%) | 41,117,106 |
11 Aug 2022 | CNY | 0.853 | 0.891 | 0.852 | 0.89 | 0.89 | +0.041 (+4.83%) | 73,919,400 |
10 Aug 2022 | CNY | 0.849 | 0.858 | 0.845 | 0.849 | 0.849 | -0.001 (-0.12%) | 29,771,400 |
9 Aug 2022 | CNY | 0.85 | 0.856 | 0.848 | 0.85 | 0.85 | -0.003 (-0.35%) | 23,367,300 |
8 Aug 2022 | CNY | 0.85 | 0.855 | 0.846 | 0.853 | 0.853 | +0.001 (+0.12%) | 31,429,700 |
5 Aug 2022 | CNY | 0.832 | 0.853 | 0.831 | 0.852 | 0.852 | +0.019 (+2.28%) | 39,924,000 |
4 Aug 2022 | CNY | 0.83 | 0.836 | 0.826 | 0.833 | 0.833 | +0.008 (+0.97%) | 29,171,000 |