Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 1.172 | 1.178 | 1.172 | 1.177 | 1.177 | +0.004 (+0.34%) | 636,000 |
10 Oct 2022 | CNY | 1.18 | 1.19 | 1.17 | 1.173 | 1.173 | -0.014 (-1.18%) | 29,000 |
30 Sep 2022 | CNY | 1.189 | 1.194 | 1.184 | 1.187 | 1.187 | +0.002 (+0.17%) | 481,400 |
29 Sep 2022 | CNY | 1.197 | 1.2 | 1.185 | 1.185 | 1.185 | -0.004 (-0.34%) | 109,600 |
28 Sep 2022 | CNY | 1.202 | 1.202 | 1.189 | 1.189 | 1.189 | -0.022 (-1.82%) | 121,700 |
27 Sep 2022 | CNY | 1.198 | 1.211 | 1.198 | 1.211 | 1.211 | +0.013 (+1.09%) | 2,900 |
26 Sep 2022 | CNY | 1.216 | 1.216 | 1.194 | 1.198 | 1.198 | -0.03 (-2.44%) | 36,500 |
23 Sep 2022 | CNY | 1.235 | 1.235 | 1.216 | 1.228 | 1.228 | 0.0 (0.0%) | 1,656,063 |
22 Sep 2022 | CNY | 1.222 | 1.232 | 1.222 | 1.228 | 1.228 | -0.004 (-0.32%) | 5,406,500 |
21 Sep 2022 | CNY | 1.22 | 1.232 | 1.211 | 1.232 | 1.232 | +0.006 (+0.49%) | 8,900 |
20 Sep 2022 | CNY | 1.231 | 1.231 | 1.226 | 1.226 | 1.226 | -0.002 (-0.16%) | 3,900 |
19 Sep 2022 | CNY | 1.24 | 1.24 | 1.226 | 1.228 | 1.228 | -0.01 (-0.81%) | 95,600 |
16 Sep 2022 | CNY | 1.258 | 1.259 | 1.236 | 1.238 | 1.238 | -0.024 (-1.90%) | 344,600 |
15 Sep 2022 | CNY | 1.277 | 1.277 | 1.254 | 1.262 | 1.262 | -0.013 (-1.02%) | 406,300 |
14 Sep 2022 | CNY | 1.273 | 1.277 | 1.27 | 1.275 | 1.275 | -0.009 (-0.70%) | 180,000 |
13 Sep 2022 | CNY | 1.285 | 1.285 | 1.282 | 1.284 | 1.284 | +0.002 (+0.16%) | 435,500 |
9 Sep 2022 | CNY | 1.276 | 1.284 | 1.276 | 1.282 | 1.282 | +0.012 (+0.94%) | 115,000 |
8 Sep 2022 | CNY | 1.267 | 1.275 | 1.267 | 1.27 | 1.27 | +0.001 (+0.08%) | 1,943,000 |
7 Sep 2022 | CNY | 1.272 | 1.272 | 1.265 | 1.269 | 1.269 | -0.002 (-0.16%) | 738,600 |
6 Sep 2022 | CNY | 1.257 | 1.271 | 1.257 | 1.271 | 1.271 | +0.026 (+2.09%) | 2,699,300 |
5 Sep 2022 | CNY | 1.247 | 1.247 | 1.24 | 1.245 | 1.245 | 0.0 (0.0%) | 9,200 |
2 Sep 2022 | CNY | 1.246 | 1.248 | 1.242 | 1.245 | 1.245 | -0.005 (-0.40%) | 118,700 |
1 Sep 2022 | CNY | 1.252 | 1.261 | 1.25 | 1.25 | 1.25 | -0.007 (-0.56%) | 510,200 |
31 Aug 2022 | CNY | 1.264 | 1.266 | 1.25 | 1.257 | 1.257 | -0.007 (-0.55%) | 518,200 |
30 Aug 2022 | CNY | 1.27 | 1.27 | 1.26 | 1.264 | 1.264 | -0.002 (-0.16%) | 113,200 |
29 Aug 2022 | CNY | 1.259 | 1.268 | 1.249 | 1.266 | 1.266 | +0.005 (+0.40%) | 4,496,500 |
26 Aug 2022 | CNY | 1.26 | 1.271 | 1.26 | 1.261 | 1.261 | +0.003 (+0.24%) | 173,243 |
25 Aug 2022 | CNY | 1.26 | 1.26 | 1.256 | 1.258 | 1.258 | 0.0 (0.0%) | 117,800 |
24 Aug 2022 | CNY | 1.283 | 1.283 | 1.258 | 1.258 | 1.258 | -0.026 (-2.02%) | 734,704 |
23 Aug 2022 | CNY | 1.299 | 1.299 | 1.28 | 1.284 | 1.284 | -0.003 (-0.23%) | 44,200 |