Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 1.239 | 1.359 | 1.238 | 1.258 | 1.258 | +0.023 (+1.86%) | 55,435,100 |
21 Nov 2022 | CNY | 1.247 | 1.247 | 1.23 | 1.235 | 1.235 | -0.012 (-0.96%) | 39,700 |
18 Nov 2022 | CNY | 1.247 | 1.25 | 1.245 | 1.247 | 1.247 | +0.002 (+0.16%) | 1,976,600 |
17 Nov 2022 | CNY | 1.233 | 1.245 | 1.229 | 1.245 | 1.245 | +0.006 (+0.48%) | 286,300 |
16 Nov 2022 | CNY | 1.249 | 1.25 | 1.239 | 1.239 | 1.239 | -0.004 (-0.32%) | 861,700 |
15 Nov 2022 | CNY | 1.231 | 1.247 | 1.231 | 1.243 | 1.243 | +0.016 (+1.30%) | 1,281,000 |
14 Nov 2022 | CNY | 1.243 | 1.243 | 1.227 | 1.227 | 1.227 | -0.004 (-0.32%) | 350,100 |
11 Nov 2022 | CNY | 1.219 | 1.24 | 1.219 | 1.231 | 1.231 | +0.024 (+1.99%) | 225,500 |
10 Nov 2022 | CNY | 1.216 | 1.216 | 1.201 | 1.207 | 1.207 | -0.009 (-0.74%) | 2,228,000 |
9 Nov 2022 | CNY | 1.223 | 1.225 | 1.216 | 1.216 | 1.216 | -0.007 (-0.57%) | 218,400 |
8 Nov 2022 | CNY | 1.218 | 1.223 | 1.218 | 1.223 | 1.223 | +0.005 (+0.41%) | 229,100 |
7 Nov 2022 | CNY | 1.224 | 1.226 | 1.214 | 1.218 | 1.218 | -0.006 (-0.49%) | 604,700 |
4 Nov 2022 | CNY | 1.207 | 1.224 | 1.207 | 1.224 | 1.224 | +0.024 (+2%) | 6,226,600 |
3 Nov 2022 | CNY | 1.207 | 1.207 | 1.195 | 1.2 | 1.2 | -0.005 (-0.41%) | 1,522,500 |
2 Nov 2022 | CNY | 1.192 | 1.206 | 1.191 | 1.205 | 1.205 | +0.009 (+0.75%) | 1,524,100 |
1 Nov 2022 | CNY | 1.185 | 1.196 | 1.175 | 1.196 | 1.196 | +0.022 (+1.87%) | 300,300 |
31 Oct 2022 | CNY | 1.18 | 1.184 | 1.165 | 1.174 | 1.174 | -0.006 (-0.51%) | 1,717,200 |
28 Oct 2022 | CNY | 1.2 | 1.2 | 1.178 | 1.18 | 1.18 | -0.031 (-2.56%) | 1,736,200 |
27 Oct 2022 | CNY | 1.215 | 1.218 | 1.208 | 1.211 | 1.211 | +0.001 (+0.08%) | 2,786,500 |
26 Oct 2022 | CNY | 1.201 | 1.219 | 1.201 | 1.21 | 1.21 | +0.001 (+0.08%) | 172,700 |
25 Oct 2022 | CNY | 1.198 | 1.209 | 1.189 | 1.209 | 1.209 | +0.006 (+0.50%) | 612,000 |
24 Oct 2022 | CNY | 1.218 | 1.218 | 1.197 | 1.203 | 1.203 | -0.008 (-0.66%) | 465,700 |
21 Oct 2022 | CNY | 1.217 | 1.219 | 1.21 | 1.211 | 1.211 | -0.006 (-0.49%) | 907,500 |
20 Oct 2022 | CNY | 1.204 | 1.217 | 1.197 | 1.217 | 1.217 | +0.007 (+0.58%) | 2,128,100 |
19 Oct 2022 | CNY | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.009 (-0.74%) | 34,000 |
18 Oct 2022 | CNY | 1.224 | 1.227 | 1.219 | 1.219 | 1.219 | -0.005 (-0.41%) | 154,000 |
17 Oct 2022 | CNY | 1.215 | 1.224 | 1.21 | 1.224 | 1.224 | +0.009 (+0.74%) | 30,400 |
14 Oct 2022 | CNY | 1.202 | 1.219 | 1.202 | 1.215 | 1.215 | +0.015 (+1.25%) | 1,241,500 |
13 Oct 2022 | CNY | 1.193 | 1.205 | 1.192 | 1.2 | 1.2 | +0.004 (+0.33%) | 3,209,900 |
12 Oct 2022 | CNY | 1.177 | 1.196 | 1.165 | 1.196 | 1.196 | +0.019 (+1.61%) | 211,500 |