Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | CNY | 0.799 | 0.81 | 0.773 | 0.792 | 0.792 | +0.013 (+1.67%) | 5,397,541 |
3 Nov 2022 | CNY | 0.748 | 0.79 | 0.748 | 0.779 | 0.779 | +0.002 (+0.26%) | 1,238,800 |
2 Nov 2022 | CNY | 0.768 | 0.8 | 0.768 | 0.777 | 0.777 | +0.02 (+2.64%) | 106,300 |
1 Nov 2022 | CNY | 0.723 | 0.757 | 0.723 | 0.757 | 0.757 | +0.017 (+2.30%) | 0 |
31 Oct 2022 | CNY | 0.769 | 0.769 | 0.711 | 0.74 | 0.74 | -0.006 (-0.80%) | 1,800 |
28 Oct 2022 | CNY | 0.744 | 0.771 | 0.744 | 0.746 | 0.746 | -0.025 (-3.24%) | 23,500 |
27 Oct 2022 | CNY | 0.78 | 0.78 | 0.77 | 0.771 | 0.771 | +0.002 (+0.26%) | 6,700 |
26 Oct 2022 | CNY | 0.779 | 0.781 | 0.762 | 0.769 | 0.769 | -0.011 (-1.41%) | 100,600 |
25 Oct 2022 | CNY | 0.761 | 0.791 | 0.761 | 0.78 | 0.78 | +0.029 (+3.86%) | 5,500 |
24 Oct 2022 | CNY | 0.773 | 0.773 | 0.751 | 0.751 | 0.751 | -0.04 (-5.06%) | 0 |
21 Oct 2022 | CNY | 0.772 | 0.794 | 0.772 | 0.791 | 0.791 | -0.004 (-0.50%) | 39,900 |
20 Oct 2022 | CNY | 0.77 | 0.801 | 0.77 | 0.795 | 0.795 | +0.009 (+1.15%) | 116,416 |
19 Oct 2022 | CNY | 0.791 | 0.85 | 0.778 | 0.786 | 0.786 | -0.02 (-2.48%) | 10,114,600 |
18 Oct 2022 | CNY | 0.779 | 0.828 | 0.779 | 0.806 | 0.806 | +0.028 (+3.60%) | 4,372,642 |
17 Oct 2022 | CNY | 0.778 | 0.783 | 0.77 | 0.778 | 0.778 | -0.009 (-1.14%) | 24,500 |
14 Oct 2022 | CNY | 0.787 | 0.787 | 0.787 | 0.787 | 0.787 | +0.012 (+1.55%) | 5,200 |
13 Oct 2022 | CNY | 0.756 | 0.779 | 0.756 | 0.775 | 0.775 | -0.015 (-1.90%) | 28,200 |
12 Oct 2022 | CNY | 0.795 | 0.795 | 0.753 | 0.79 | 0.79 | -0.009 (-1.13%) | 26,086 |
11 Oct 2022 | CNY | 0.755 | 0.799 | 0.755 | 0.799 | 0.799 | -0.001 (-0.13%) | 900 |
10 Oct 2022 | CNY | 0.855 | 0.855 | 0.8 | 0.8 | 0.8 | +0.009 (+1.14%) | 0 |
30 Sep 2022 | CNY | 0.79 | 0.811 | 0.79 | 0.791 | 0.791 | -0.02 (-2.47%) | 22,300 |
29 Sep 2022 | CNY | 0.773 | 0.857 | 0.773 | 0.811 | 0.811 | -0.008 (-0.98%) | 211,700 |
28 Sep 2022 | CNY | 0.843 | 0.868 | 0.79 | 0.819 | 0.819 | +0.001 (+0.12%) | 799,322 |
26 Sep 2022 | CNY | 0.831 | 0.831 | 0.818 | 0.818 | 0.818 | -0.007 (-0.85%) | 38,652 |
23 Sep 2022 | CNY | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.008 (-0.96%) | 12,200 |
22 Sep 2022 | CNY | 0.827 | 0.836 | 0.827 | 0.833 | 0.833 | -0.009 (-1.07%) | 52,952 |
21 Sep 2022 | CNY | 0.84 | 0.918 | 0.84 | 0.842 | 0.842 | -0.008 (-0.94%) | 6,600 |
20 Sep 2022 | CNY | 0.858 | 0.858 | 0.847 | 0.85 | 0.85 | -0.008 (-0.93%) | 0 |
19 Sep 2022 | CNY | 0.858 | 0.858 | 0.858 | 0.858 | 0.858 | -0.007 (-0.81%) | 0 |
16 Sep 2022 | CNY | 0.867 | 0.867 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 2,800 |