Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | CNY | 0.723 | 0.73 | 0.705 | 0.727 | 0.727 | -0.002 (-0.27%) | 12,164,800 |
29 Nov 2022 | CNY | 0.714 | 0.741 | 0.714 | 0.729 | 0.729 | +0.015 (+2.10%) | 8,258,800 |
28 Nov 2022 | CNY | 0.716 | 0.73 | 0.695 | 0.714 | 0.714 | -0.009 (-1.24%) | 10,849,500 |
25 Nov 2022 | CNY | 0.727 | 0.729 | 0.722 | 0.723 | 0.723 | -0.006 (-0.82%) | 11,237,700 |
24 Nov 2022 | CNY | 0.732 | 0.741 | 0.727 | 0.729 | 0.729 | -0.007 (-0.95%) | 5,893,400 |
23 Nov 2022 | CNY | 0.771 | 0.771 | 0.728 | 0.736 | 0.736 | -0.003 (-0.41%) | 2,881,000 |
22 Nov 2022 | CNY | 0.749 | 0.751 | 0.739 | 0.739 | 0.739 | -0.01 (-1.34%) | 12,535,600 |
21 Nov 2022 | CNY | 0.747 | 0.749 | 0.742 | 0.749 | 0.749 | -0.005 (-0.66%) | 9,346,100 |
18 Nov 2022 | CNY | 0.761 | 0.765 | 0.753 | 0.754 | 0.754 | -0.003 (-0.40%) | 11,214,800 |
17 Nov 2022 | CNY | 0.749 | 0.757 | 0.74 | 0.757 | 0.757 | +0.006 (+0.80%) | 10,626,800 |
16 Nov 2022 | CNY | 0.757 | 0.759 | 0.751 | 0.751 | 0.751 | -0.005 (-0.66%) | 7,089,010 |
15 Nov 2022 | CNY | 0.735 | 0.758 | 0.721 | 0.756 | 0.756 | +0.028 (+3.85%) | 5,623,720 |
14 Nov 2022 | CNY | 0.73 | 0.735 | 0.726 | 0.728 | 0.728 | +0.003 (+0.41%) | 12,734,000 |
11 Nov 2022 | CNY | 0.714 | 0.73 | 0.714 | 0.725 | 0.725 | +0.018 (+2.55%) | 9,190,300 |
10 Nov 2022 | CNY | 0.714 | 0.716 | 0.702 | 0.707 | 0.707 | -0.014 (-1.94%) | 14,087,400 |
9 Nov 2022 | CNY | 0.731 | 0.731 | 0.719 | 0.721 | 0.721 | -0.014 (-1.90%) | 23,391,100 |
8 Nov 2022 | CNY | 0.736 | 0.737 | 0.731 | 0.735 | 0.735 | -0.006 (-0.81%) | 13,895,000 |
7 Nov 2022 | CNY | 0.737 | 0.747 | 0.734 | 0.741 | 0.741 | -0.001 (-0.13%) | 11,028,400 |
4 Nov 2022 | CNY | 0.731 | 0.744 | 0.729 | 0.742 | 0.742 | +0.016 (+2.20%) | 9,990,000 |
3 Nov 2022 | CNY | 0.726 | 0.728 | 0.72 | 0.726 | 0.726 | 0.0 (0.0%) | 14,242,200 |
2 Nov 2022 | CNY | 0.719 | 0.732 | 0.719 | 0.726 | 0.726 | +0.014 (+1.97%) | 10,107,500 |
1 Nov 2022 | CNY | 0.698 | 0.712 | 0.695 | 0.712 | 0.712 | +0.015 (+2.15%) | 16,386,000 |
31 Oct 2022 | CNY | 0.691 | 0.704 | 0.691 | 0.697 | 0.697 | +0.012 (+1.75%) | 16,454,700 |
28 Oct 2022 | CNY | 0.703 | 0.706 | 0.684 | 0.685 | 0.685 | -0.025 (-3.52%) | 12,558,600 |
27 Oct 2022 | CNY | 0.713 | 0.719 | 0.71 | 0.71 | 0.71 | +0.004 (+0.57%) | 8,016,900 |
26 Oct 2022 | CNY | 0.699 | 0.713 | 0.699 | 0.706 | 0.706 | +0.01 (+1.44%) | 7,491,400 |
25 Oct 2022 | CNY | 0.695 | 0.704 | 0.691 | 0.696 | 0.696 | -0.006 (-0.85%) | 12,158,900 |
24 Oct 2022 | CNY | 0.705 | 0.72 | 0.697 | 0.702 | 0.702 | -0.003 (-0.43%) | 11,263,400 |
21 Oct 2022 | CNY | 0.707 | 0.709 | 0.701 | 0.705 | 0.705 | -0.005 (-0.70%) | 11,543,800 |
20 Oct 2022 | CNY | 0.704 | 0.719 | 0.697 | 0.71 | 0.71 | +0.002 (+0.28%) | 3,975,600 |