Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 0.84 | 0.849 | 0.818 | 0.837 | 0.837 | -0.004 (-0.48%) | 28,129,100 |
16 Nov 2022 | CNY | 0.849 | 0.854 | 0.837 | 0.841 | 0.841 | -0.008 (-0.94%) | 25,037,600 |
15 Nov 2022 | CNY | 0.812 | 0.849 | 0.812 | 0.849 | 0.849 | +0.035 (+4.30%) | 24,354,900 |
14 Nov 2022 | CNY | 0.805 | 0.839 | 0.805 | 0.814 | 0.814 | -0.013 (-1.57%) | 28,470,100 |
11 Nov 2022 | CNY | 0.833 | 0.848 | 0.825 | 0.827 | 0.827 | +0.013 (+1.60%) | 27,437,803 |
10 Nov 2022 | CNY | 0.821 | 0.829 | 0.809 | 0.814 | 0.814 | -0.015 (-1.81%) | 29,742,900 |
9 Nov 2022 | CNY | 0.833 | 0.843 | 0.828 | 0.829 | 0.829 | -0.01 (-1.19%) | 24,241,400 |
8 Nov 2022 | CNY | 0.846 | 0.849 | 0.834 | 0.839 | 0.839 | -0.01 (-1.18%) | 22,320,300 |
7 Nov 2022 | CNY | 0.85 | 0.86 | 0.839 | 0.849 | 0.849 | -0.002 (-0.24%) | 66,644,300 |
4 Nov 2022 | CNY | 0.826 | 0.852 | 0.825 | 0.851 | 0.851 | +0.025 (+3.03%) | 26,233,300 |
3 Nov 2022 | CNY | 0.82 | 0.828 | 0.81 | 0.826 | 0.826 | +0.008 (+0.98%) | 22,125,500 |
2 Nov 2022 | CNY | 0.792 | 0.822 | 0.792 | 0.818 | 0.818 | +0.026 (+3.28%) | 33,192,400 |
1 Nov 2022 | CNY | 0.766 | 0.792 | 0.764 | 0.792 | 0.792 | +0.023 (+2.99%) | 27,956,500 |
31 Oct 2022 | CNY | 0.752 | 0.794 | 0.746 | 0.769 | 0.769 | +0.015 (+1.99%) | 32,505,700 |
28 Oct 2022 | CNY | 0.784 | 0.79 | 0.75 | 0.754 | 0.754 | -0.032 (-4.07%) | 35,043,800 |
27 Oct 2022 | CNY | 0.788 | 0.798 | 0.784 | 0.786 | 0.786 | -0.003 (-0.38%) | 34,262,300 |
26 Oct 2022 | CNY | 0.778 | 0.797 | 0.769 | 0.789 | 0.789 | +0.013 (+1.68%) | 29,134,501 |
25 Oct 2022 | CNY | 0.767 | 0.8 | 0.758 | 0.776 | 0.776 | +0.002 (+0.26%) | 30,375,000 |
24 Oct 2022 | CNY | 0.783 | 0.804 | 0.769 | 0.774 | 0.774 | -0.01 (-1.28%) | 31,406,600 |
21 Oct 2022 | CNY | 0.788 | 0.789 | 0.777 | 0.784 | 0.784 | -0.003 (-0.38%) | 30,213,600 |
20 Oct 2022 | CNY | 0.789 | 0.796 | 0.769 | 0.787 | 0.787 | -0.007 (-0.88%) | 30,191,400 |
19 Oct 2022 | CNY | 0.801 | 0.806 | 0.786 | 0.794 | 0.794 | -0.007 (-0.87%) | 25,513,900 |
18 Oct 2022 | CNY | 0.81 | 0.825 | 0.797 | 0.801 | 0.801 | -0.004 (-0.50%) | 23,538,100 |
17 Oct 2022 | CNY | 0.804 | 0.809 | 0.797 | 0.805 | 0.805 | +0.001 (+0.12%) | 26,147,000 |
14 Oct 2022 | CNY | 0.792 | 0.806 | 0.787 | 0.804 | 0.804 | +0.019 (+2.42%) | 28,958,900 |
13 Oct 2022 | CNY | 0.781 | 0.793 | 0.78 | 0.785 | 0.785 | +0.003 (+0.38%) | 24,873,200 |
12 Oct 2022 | CNY | 0.754 | 0.782 | 0.743 | 0.782 | 0.782 | +0.03 (+3.99%) | 27,984,200 |
11 Oct 2022 | CNY | 0.745 | 0.76 | 0.745 | 0.752 | 0.752 | +0.007 (+0.94%) | 28,994,900 |
10 Oct 2022 | CNY | 0.782 | 0.782 | 0.743 | 0.745 | 0.745 | -7.895 (-91.38%) | 37,138,700 |
7 Oct 2022 | CNY | 8.74 | 8.74 | 8.56 | 8.64 | 8.64 | -0.08 (-0.92%) | 1,000 |