Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | CNY | 0.707 | 0.71 | 0.694 | 0.695 | 0.695 | -0.016 (-2.25%) | 56,370,806 |
27 Sep 2022 | CNY | 0.697 | 0.713 | 0.694 | 0.711 | 0.711 | +0.014 (+2.01%) | 55,329,674 |
26 Sep 2022 | CNY | 0.702 | 0.707 | 0.693 | 0.697 | 0.697 | -0.009 (-1.27%) | 51,278,385 |
23 Sep 2022 | CNY | 0.724 | 0.724 | 0.701 | 0.706 | 0.706 | -0.02 (-2.75%) | 115,615,047 |
22 Sep 2022 | CNY | 0.732 | 0.736 | 0.725 | 0.726 | 0.726 | -0.011 (-1.49%) | 35,214,700 |
21 Sep 2022 | CNY | 0.725 | 0.738 | 0.715 | 0.737 | 0.737 | +0.006 (+0.82%) | 69,813,600 |
20 Sep 2022 | CNY | 0.732 | 0.737 | 0.728 | 0.731 | 0.731 | +0.002 (+0.27%) | 43,714,900 |
19 Sep 2022 | CNY | 0.748 | 0.75 | 0.723 | 0.729 | 0.729 | -0.025 (-3.32%) | 65,308,024 |
16 Sep 2022 | CNY | 0.766 | 0.773 | 0.753 | 0.754 | 0.754 | -0.016 (-2.08%) | 51,519,871 |
15 Sep 2022 | CNY | 0.779 | 0.782 | 0.758 | 0.77 | 0.77 | -0.007 (-0.90%) | 63,928,427 |
14 Sep 2022 | CNY | 0.781 | 0.782 | 0.771 | 0.777 | 0.777 | -0.007 (-0.89%) | 48,921,106 |
13 Sep 2022 | CNY | 0.78 | 0.79 | 0.78 | 0.784 | 0.784 | +0.001 (+0.13%) | 42,435,000 |
9 Sep 2022 | CNY | 0.779 | 0.783 | 0.77 | 0.783 | 0.783 | +0.001 (+0.13%) | 53,046,680 |
8 Sep 2022 | CNY | 0.784 | 0.792 | 0.777 | 0.782 | 0.782 | -0.003 (-0.38%) | 56,270,306 |
7 Sep 2022 | CNY | 0.796 | 0.796 | 0.781 | 0.785 | 0.785 | -0.015 (-1.88%) | 54,352,447 |
6 Sep 2022 | CNY | 0.802 | 0.802 | 0.788 | 0.8 | 0.8 | +0.001 (+0.13%) | 57,485,449 |
5 Sep 2022 | CNY | 0.819 | 0.819 | 0.791 | 0.799 | 0.799 | -0.02 (-2.44%) | 64,217,600 |
2 Sep 2022 | CNY | 0.793 | 0.82 | 0.793 | 0.819 | 0.819 | +0.024 (+3.02%) | 69,042,300 |
1 Sep 2022 | CNY | 0.815 | 0.815 | 0.794 | 0.795 | 0.795 | -0.019 (-2.33%) | 53,954,591 |
31 Aug 2022 | CNY | 0.815 | 0.833 | 0.81 | 0.814 | 0.814 | -0.005 (-0.61%) | 59,082,618 |
30 Aug 2022 | CNY | 0.8 | 0.825 | 0.8 | 0.819 | 0.819 | +0.017 (+2.12%) | 57,509,906 |
29 Aug 2022 | CNY | 0.794 | 0.803 | 0.788 | 0.802 | 0.802 | +0.001 (+0.12%) | 47,849,962 |
26 Aug 2022 | CNY | 0.804 | 0.815 | 0.799 | 0.801 | 0.801 | -0.004 (-0.50%) | 53,045,730 |
25 Aug 2022 | CNY | 0.811 | 0.814 | 0.788 | 0.805 | 0.805 | -0.005 (-0.62%) | 58,657,300 |
24 Aug 2022 | CNY | 0.826 | 0.835 | 0.81 | 0.81 | 0.81 | -0.014 (-1.70%) | 124,263,739 |
23 Aug 2022 | CNY | 0.83 | 0.833 | 0.819 | 0.824 | 0.824 | -0.009 (-1.08%) | 51,907,262 |
22 Aug 2022 | CNY | 0.811 | 0.834 | 0.802 | 0.833 | 0.833 | +0.014 (+1.71%) | 76,348,527 |
19 Aug 2022 | CNY | 0.808 | 0.837 | 0.807 | 0.819 | 0.819 | +0.008 (+0.99%) | 74,635,324 |
18 Aug 2022 | CNY | 0.821 | 0.821 | 0.802 | 0.811 | 0.811 | -0.013 (-1.58%) | 67,202,476 |
17 Aug 2022 | CNY | 0.805 | 0.826 | 0.802 | 0.824 | 0.824 | +0.019 (+2.36%) | 79,963,251 |