Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 0.822 | 0.822 | 0.799 | 0.81 | 0.81 | -0.013 (-1.58%) | 92,789,500 |
16 Nov 2022 | CNY | 0.841 | 0.842 | 0.822 | 0.823 | 0.823 | -0.017 (-2.02%) | 72,076,100 |
15 Nov 2022 | CNY | 0.821 | 0.84 | 0.82 | 0.84 | 0.84 | +0.017 (+2.07%) | 75,973,204 |
14 Nov 2022 | CNY | 0.859 | 0.859 | 0.819 | 0.823 | 0.823 | -0.027 (-3.18%) | 85,570,002 |
11 Nov 2022 | CNY | 0.865 | 0.87 | 0.842 | 0.85 | 0.85 | +0.01 (+1.19%) | 70,852,611 |
10 Nov 2022 | CNY | 0.851 | 0.857 | 0.835 | 0.84 | 0.84 | -0.02 (-2.33%) | 64,074,800 |
9 Nov 2022 | CNY | 0.876 | 0.877 | 0.86 | 0.86 | 0.86 | -0.017 (-1.94%) | 97,274,700 |
8 Nov 2022 | CNY | 0.882 | 0.889 | 0.866 | 0.877 | 0.877 | -0.005 (-0.57%) | 42,847,200 |
7 Nov 2022 | CNY | 0.882 | 0.891 | 0.875 | 0.882 | 0.882 | +0.001 (+0.11%) | 54,485,200 |
4 Nov 2022 | CNY | 0.838 | 0.883 | 0.838 | 0.881 | 0.881 | +0.042 (+5.01%) | 82,691,900 |
3 Nov 2022 | CNY | 0.832 | 0.851 | 0.829 | 0.839 | 0.839 | +0.001 (+0.12%) | 56,024,600 |
2 Nov 2022 | CNY | 0.823 | 0.843 | 0.816 | 0.838 | 0.838 | +0.014 (+1.70%) | 60,474,900 |
1 Nov 2022 | CNY | 0.797 | 0.824 | 0.795 | 0.824 | 0.824 | +0.032 (+4.04%) | 60,508,502 |
31 Oct 2022 | CNY | 0.794 | 0.808 | 0.788 | 0.792 | 0.792 | -0.007 (-0.88%) | 46,033,100 |
28 Oct 2022 | CNY | 0.831 | 0.831 | 0.795 | 0.799 | 0.799 | -0.034 (-4.08%) | 69,805,300 |
27 Oct 2022 | CNY | 0.844 | 0.863 | 0.831 | 0.833 | 0.833 | -0.006 (-0.72%) | 65,872,400 |
26 Oct 2022 | CNY | 0.832 | 0.847 | 0.825 | 0.839 | 0.839 | +0.009 (+1.08%) | 47,621,000 |
25 Oct 2022 | CNY | 0.813 | 0.839 | 0.806 | 0.83 | 0.83 | +0.014 (+1.72%) | 65,839,400 |
24 Oct 2022 | CNY | 0.831 | 0.841 | 0.809 | 0.816 | 0.816 | -0.015 (-1.81%) | 57,956,800 |
21 Oct 2022 | CNY | 0.834 | 0.842 | 0.825 | 0.831 | 0.831 | -0.003 (-0.36%) | 43,133,600 |
20 Oct 2022 | CNY | 0.845 | 0.846 | 0.822 | 0.834 | 0.834 | -0.021 (-2.46%) | 61,831,300 |
19 Oct 2022 | CNY | 0.859 | 0.873 | 0.852 | 0.855 | 0.855 | -0.005 (-0.58%) | 48,645,900 |
18 Oct 2022 | CNY | 0.87 | 0.873 | 0.854 | 0.86 | 0.86 | +0.002 (+0.23%) | 49,889,400 |
17 Oct 2022 | CNY | 0.856 | 0.862 | 0.843 | 0.858 | 0.858 | -0.006 (-0.69%) | 52,913,300 |
14 Oct 2022 | CNY | 0.846 | 0.876 | 0.836 | 0.864 | 0.864 | +0.023 (+2.73%) | 73,364,100 |
13 Oct 2022 | CNY | 0.846 | 0.855 | 0.835 | 0.841 | 0.841 | -0.004 (-0.47%) | 48,815,800 |
12 Oct 2022 | CNY | 0.816 | 0.845 | 0.797 | 0.845 | 0.845 | +0.029 (+3.55%) | 60,738,101 |
11 Oct 2022 | CNY | 0.797 | 0.82 | 0.797 | 0.816 | 0.816 | +0.019 (+2.38%) | 58,239,105 |
10 Oct 2022 | CNY | 0.819 | 0.823 | 0.794 | 0.797 | 0.797 | -6.396 (-88.92%) | 48,872,500 |
7 Oct 2022 | CNY | 7.681 | 7.699 | 7.193 | 7.193 | 7.193 | -0.564 (-7.27%) | 50 |