Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | CNY | 1.142 | 1.156 | 1.136 | 1.138 | 1.138 | -0.009 (-0.78%) | 2,181,500 |
18 Oct 2022 | CNY | 1.152 | 1.157 | 1.141 | 1.147 | 1.147 | -0.001 (-0.09%) | 3,730,610 |
17 Oct 2022 | CNY | 1.139 | 1.15 | 1.131 | 1.148 | 1.148 | -0.002 (-0.17%) | 4,266,000 |
14 Oct 2022 | CNY | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | +0.025 (+2.22%) | 3,759,100 |
13 Oct 2022 | CNY | 1.138 | 1.138 | 1.122 | 1.125 | 1.125 | -0.009 (-0.79%) | 2,353,300 |
12 Oct 2022 | CNY | 1.112 | 1.134 | 1.083 | 1.134 | 1.134 | +0.021 (+1.89%) | 2,413,000 |
11 Oct 2022 | CNY | 1.097 | 1.117 | 1.097 | 1.113 | 1.113 | +0.013 (+1.18%) | 2,993,800 |
10 Oct 2022 | CNY | 1.127 | 1.127 | 1.096 | 1.1 | 1.1 | -0.022 (-1.96%) | 3,925,800 |
30 Sep 2022 | CNY | 1.13 | 1.142 | 1.122 | 1.122 | 1.122 | -0.008 (-0.71%) | 3,512,600 |
29 Sep 2022 | CNY | 1.122 | 1.152 | 1.122 | 1.13 | 1.13 | +0.013 (+1.16%) | 2,910,500 |
28 Sep 2022 | CNY | 1.18 | 1.18 | 1.117 | 1.117 | 1.117 | -0.059 (-5.02%) | 4,719,600 |
27 Sep 2022 | CNY | 1.179 | 1.179 | 1.151 | 1.176 | 1.176 | +0.002 (+0.17%) | 1,255,100 |
26 Sep 2022 | CNY | 1.2 | 1.2 | 1.172 | 1.174 | 1.174 | -0.031 (-2.57%) | 2,905,700 |
23 Sep 2022 | CNY | 1.229 | 1.229 | 1.193 | 1.205 | 1.205 | -0.027 (-2.19%) | 3,148,700 |
22 Sep 2022 | CNY | 1.229 | 1.242 | 1.221 | 1.232 | 1.232 | -0.002 (-0.16%) | 1,320,700 |
21 Sep 2022 | CNY | 1.211 | 1.237 | 1.21 | 1.234 | 1.234 | +0.011 (+0.90%) | 2,495,500 |
20 Sep 2022 | CNY | 1.2 | 1.232 | 1.2 | 1.223 | 1.223 | +0.034 (+2.86%) | 4,212,100 |
19 Sep 2022 | CNY | 1.191 | 1.203 | 1.184 | 1.189 | 1.189 | +0.002 (+0.17%) | 2,904,800 |
16 Sep 2022 | CNY | 1.218 | 1.218 | 1.186 | 1.187 | 1.187 | -0.043 (-3.50%) | 5,884,600 |
15 Sep 2022 | CNY | 1.278 | 1.28 | 1.221 | 1.23 | 1.23 | -0.037 (-2.92%) | 4,372,000 |
14 Sep 2022 | CNY | 1.279 | 1.282 | 1.26 | 1.267 | 1.267 | -0.017 (-1.32%) | 5,764,300 |
13 Sep 2022 | CNY | 1.283 | 1.294 | 1.28 | 1.284 | 1.284 | +0.011 (+0.86%) | 5,074,000 |
9 Sep 2022 | CNY | 1.254 | 1.276 | 1.254 | 1.273 | 1.273 | +0.024 (+1.92%) | 3,256,700 |
8 Sep 2022 | CNY | 1.259 | 1.261 | 1.249 | 1.249 | 1.249 | -0.009 (-0.72%) | 2,107,900 |
7 Sep 2022 | CNY | 1.226 | 1.26 | 1.226 | 1.258 | 1.258 | +0.02 (+1.62%) | 3,969,870 |
6 Sep 2022 | CNY | 1.208 | 1.239 | 1.208 | 1.238 | 1.238 | +0.032 (+2.65%) | 3,280,900 |
5 Sep 2022 | CNY | 1.2 | 1.215 | 1.195 | 1.206 | 1.206 | +0.002 (+0.17%) | 1,054,300 |
2 Sep 2022 | CNY | 1.209 | 1.21 | 1.194 | 1.204 | 1.204 | -0.005 (-0.41%) | 511,500 |
1 Sep 2022 | CNY | 1.218 | 1.225 | 1.206 | 1.209 | 1.209 | -0.011 (-0.90%) | 1,078,400 |
31 Aug 2022 | CNY | 1.253 | 1.262 | 1.213 | 1.22 | 1.22 | -0.042 (-3.33%) | 993,600 |