Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2022 | CNY | 1.179 | 1.2 | 1.172 | 1.2 | 1.2 | -0.001 (-0.08%) | 6,955,000 |
13 Sep 2022 | CNY | 1.2 | 1.205 | 1.176 | 1.201 | 1.201 | +0.015 (+1.26%) | 6,562,400 |
9 Sep 2022 | CNY | 1.177 | 1.188 | 1.17 | 1.186 | 1.186 | +0.02 (+1.72%) | 6,136,006 |
8 Sep 2022 | CNY | 1.179 | 1.182 | 1.161 | 1.166 | 1.166 | -0.006 (-0.51%) | 5,688,600 |
7 Sep 2022 | CNY | 1.152 | 1.174 | 1.152 | 1.172 | 1.172 | +0.02 (+1.74%) | 6,160,700 |
6 Sep 2022 | CNY | 1.133 | 1.155 | 1.123 | 1.152 | 1.152 | +0.028 (+2.49%) | 3,919,400 |
5 Sep 2022 | CNY | 1.111 | 1.124 | 1.111 | 1.124 | 1.124 | +0.003 (+0.27%) | 6,553,100 |
2 Sep 2022 | CNY | 1.132 | 1.135 | 1.113 | 1.121 | 1.121 | -0.007 (-0.62%) | 6,408,000 |
1 Sep 2022 | CNY | 1.136 | 1.145 | 1.128 | 1.128 | 1.128 | -0.014 (-1.23%) | 6,314,400 |
31 Aug 2022 | CNY | 1.17 | 1.182 | 1.133 | 1.142 | 1.142 | -0.038 (-3.22%) | 6,420,400 |
30 Aug 2022 | CNY | 1.183 | 1.189 | 1.172 | 1.18 | 1.18 | -0.003 (-0.25%) | 5,996,700 |
29 Aug 2022 | CNY | 1.194 | 1.194 | 1.172 | 1.183 | 1.183 | -0.011 (-0.92%) | 6,759,200 |
26 Aug 2022 | CNY | 1.188 | 1.216 | 1.186 | 1.194 | 1.194 | +0.007 (+0.59%) | 6,970,100 |
25 Aug 2022 | CNY | 1.187 | 1.216 | 1.171 | 1.187 | 1.187 | 0.0 (0.0%) | 7,225,100 |
24 Aug 2022 | CNY | 1.217 | 1.238 | 1.185 | 1.187 | 1.187 | -0.031 (-2.55%) | 6,938,300 |
23 Aug 2022 | CNY | 1.225 | 1.232 | 1.209 | 1.218 | 1.218 | -0.01 (-0.81%) | 6,264,600 |
22 Aug 2022 | CNY | 1.186 | 1.228 | 1.173 | 1.228 | 1.228 | +0.041 (+3.45%) | 7,287,100 |
19 Aug 2022 | CNY | 1.201 | 1.207 | 1.187 | 1.187 | 1.187 | -0.023 (-1.90%) | 6,332,400 |
18 Aug 2022 | CNY | 1.208 | 1.222 | 1.208 | 1.21 | 1.21 | -0.008 (-0.66%) | 5,975,900 |
17 Aug 2022 | CNY | 1.241 | 1.241 | 1.199 | 1.218 | 1.218 | -0.011 (-0.90%) | 7,018,400 |
16 Aug 2022 | CNY | 1.234 | 1.236 | 1.221 | 1.229 | 1.229 | -0.011 (-0.89%) | 6,458,201 |
15 Aug 2022 | CNY | 1.221 | 1.245 | 1.221 | 1.24 | 1.24 | +0.017 (+1.39%) | 6,009,719 |
12 Aug 2022 | CNY | 1.214 | 1.237 | 1.206 | 1.223 | 1.223 | -0.003 (-0.24%) | 6,147,800 |
11 Aug 2022 | CNY | 1.215 | 1.226 | 1.203 | 1.226 | 1.226 | +0.01 (+0.82%) | 10,271,800 |
10 Aug 2022 | CNY | 1.22 | 1.236 | 1.211 | 1.216 | 1.216 | -0.004 (-0.33%) | 6,504,300 |
9 Aug 2022 | CNY | 1.211 | 1.223 | 1.204 | 1.22 | 1.22 | +0.009 (+0.74%) | 3,667,700 |
8 Aug 2022 | CNY | 1.207 | 1.216 | 1.191 | 1.211 | 1.211 | +0.008 (+0.67%) | 5,622,300 |
5 Aug 2022 | CNY | 1.175 | 1.206 | 1.175 | 1.203 | 1.203 | +0.029 (+2.47%) | 4,070,200 |
4 Aug 2022 | CNY | 1.198 | 1.198 | 1.16 | 1.174 | 1.174 | +0.006 (+0.51%) | 5,726,200 |
3 Aug 2022 | CNY | 1.185 | 1.199 | 1.165 | 1.168 | 1.168 | -0.018 (-1.52%) | 4,911,500 |