Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 3,969,872 |
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 |
30 Aug 2022 | CNY | 1.258 | 1.276 | 1.256 | 1.262 | 1.262 | -0.007 (-0.55%) | 2,093,900 |
29 Aug 2022 | CNY | 1.27 | 1.274 | 1.256 | 1.269 | 1.269 | -0.01 (-0.78%) | 2,098,900 |
26 Aug 2022 | CNY | 1.267 | 1.301 | 1.267 | 1.279 | 1.279 | +0.007 (+0.55%) | 904,700 |
25 Aug 2022 | CNY | 1.271 | 1.283 | 1.251 | 1.272 | 1.272 | +0.001 (+0.08%) | 900,400 |
24 Aug 2022 | CNY | 1.315 | 1.32 | 1.27 | 1.271 | 1.271 | -0.04 (-3.05%) | 2,099,100 |
23 Aug 2022 | CNY | 1.316 | 1.321 | 1.3 | 1.311 | 1.311 | -0.005 (-0.38%) | 1,976,800 |
22 Aug 2022 | CNY | 1.266 | 1.318 | 1.257 | 1.316 | 1.316 | +0.046 (+3.62%) | 3,891,000 |
19 Aug 2022 | CNY | 1.288 | 1.307 | 1.269 | 1.27 | 1.27 | -0.026 (-2.01%) | 2,421,600 |
18 Aug 2022 | CNY | 1.304 | 1.312 | 1.293 | 1.296 | 1.296 | -0.012 (-0.92%) | 2,617,500 |
17 Aug 2022 | CNY | 1.321 | 1.322 | 1.291 | 1.308 | 1.308 | -0.013 (-0.98%) | 1,032,800 |
16 Aug 2022 | CNY | 1.33 | 1.33 | 1.314 | 1.321 | 1.321 | -0.009 (-0.68%) | 2,467,800 |
15 Aug 2022 | CNY | 1.313 | 1.337 | 1.313 | 1.33 | 1.33 | +0.017 (+1.29%) | 2,111,400 |
12 Aug 2022 | CNY | 1.315 | 1.329 | 1.309 | 1.313 | 1.313 | -0.001 (-0.08%) | 2,467,600 |
11 Aug 2022 | CNY | 1.311 | 1.314 | 1.294 | 1.314 | 1.314 | +0.003 (+0.23%) | 2,747,700 |
10 Aug 2022 | CNY | 1.316 | 1.329 | 1.304 | 1.311 | 1.311 | -0.001 (-0.08%) | 2,380,600 |
9 Aug 2022 | CNY | 1.307 | 1.316 | 1.302 | 1.312 | 1.312 | +0.007 (+0.54%) | 588,300 |
8 Aug 2022 | CNY | 1.307 | 1.328 | 1.29 | 1.305 | 1.305 | +0.01 (+0.77%) | 1,288,700 |
5 Aug 2022 | CNY | 1.265 | 1.298 | 1.263 | 1.295 | 1.295 | +0.029 (+2.29%) | 3,722,200 |