Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2022 | CNY | 1.466 | 1.466 | 1.423 | 1.423 | 1.423 | -0.008 (-0.56%) | 20,600 |
17 Oct 2022 | CNY | 1.416 | 1.431 | 1.416 | 1.431 | 1.431 | -0.001 (-0.07%) | 9,000 |
14 Oct 2022 | CNY | 1.41 | 1.432 | 1.41 | 1.432 | 1.432 | -0.039 (-2.65%) | 259,538 |
13 Oct 2022 | CNY | 1.41 | 1.487 | 1.409 | 1.471 | 1.471 | +0.038 (+2.65%) | 134,900 |
12 Oct 2022 | CNY | 1.433 | 1.433 | 1.433 | 1.433 | 1.433 | +0.036 (+2.58%) | 0 |
11 Oct 2022 | CNY | 1.391 | 1.404 | 1.391 | 1.397 | 1.397 | +0.003 (+0.22%) | 46,200 |
10 Oct 2022 | CNY | 1.409 | 1.409 | 1.394 | 1.394 | 1.394 | -0.016 (-1.13%) | 51,600 |
30 Sep 2022 | CNY | 1.415 | 1.415 | 1.39 | 1.41 | 1.41 | +0.014 (+1.00%) | 103,900 |
29 Sep 2022 | CNY | 1.393 | 1.415 | 1.393 | 1.396 | 1.396 | -0.023 (-1.62%) | 132,200 |
28 Sep 2022 | CNY | 1.42 | 1.42 | 1.4 | 1.419 | 1.419 | -0.001 (-0.07%) | 146,000 |
27 Sep 2022 | CNY | 1.392 | 1.42 | 1.392 | 1.42 | 1.42 | +0.012 (+0.85%) | 644,236 |
26 Sep 2022 | CNY | 1.458 | 1.461 | 1.408 | 1.408 | 1.408 | -0.156 (-9.97%) | 389,655 |
23 Sep 2022 | CNY | 1.458 | 1.598 | 1.457 | 1.564 | 1.564 | +0.106 (+7.27%) | 1,294,559 |
22 Sep 2022 | CNY | 1.455 | 1.459 | 1.45 | 1.458 | 1.458 | +0.058 (+4.14%) | 72,278 |
20 Sep 2022 | CNY | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
19 Sep 2022 | CNY | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.041 (-2.85%) | 0 |
16 Sep 2022 | CNY | 1.441 | 1.441 | 1.441 | 1.441 | 1.441 | -0.014 (-0.96%) | 0 |
13 Sep 2022 | CNY | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | -0.016 (-1.09%) | 0 |
9 Sep 2022 | CNY | 1.453 | 1.472 | 1.453 | 1.471 | 1.471 | -0.001 (-0.07%) | 10,200 |
8 Sep 2022 | CNY | 1.442 | 1.472 | 1.442 | 1.472 | 1.472 | +0.022 (+1.52%) | 8,700 |
7 Sep 2022 | CNY | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.007 (+0.49%) | 0 |
2 Sep 2022 | CNY | 1.443 | 1.443 | 1.443 | 1.443 | 1.443 | +0.014 (+0.98%) | 0 |
25 Aug 2022 | CNY | 1.429 | 1.429 | 1.429 | 1.429 | 1.429 | -0.017 (-1.18%) | 0 |
23 Aug 2022 | CNY | 1.435 | 1.479 | 1.435 | 1.446 | 1.446 | -0.033 (-2.23%) | 27,600 |
22 Aug 2022 | CNY | 1.438 | 1.479 | 1.438 | 1.479 | 1.479 | -0.01 (-0.67%) | 8,200 |
18 Aug 2022 | CNY | 1.44 | 1.489 | 1.44 | 1.489 | 1.489 | +0.053 (+3.69%) | 47,100 |
12 Aug 2022 | CNY | 1.436 | 1.436 | 1.436 | 1.436 | 1.436 | -0.004 (-0.28%) | 0 |
9 Aug 2022 | CNY | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.015 (+1.05%) | 0 |
8 Aug 2022 | CNY | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | -0.039 (-2.66%) | 0 |
5 Aug 2022 | CNY | 1.464 | 1.464 | 1.464 | 1.464 | 1.464 | -0.025 (-1.68%) | 10,700 |