Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | CNY | 1.23 | 1.27 | 1.23 | 1.262 | 1.262 | -0.003 (-0.24%) | 931,400 |
27 Sep 2022 | CNY | 1.27 | 1.27 | 1.263 | 1.265 | 1.265 | -0.005 (-0.39%) | 40,100 |
26 Sep 2022 | CNY | 1.263 | 1.273 | 1.263 | 1.27 | 1.27 | -0.005 (-0.39%) | 19,300 |
23 Sep 2022 | CNY | 1.279 | 1.279 | 1.273 | 1.275 | 1.275 | 0.0 (0.0%) | 92,600 |
22 Sep 2022 | CNY | 1.275 | 1.278 | 1.275 | 1.275 | 1.275 | +0.005 (+0.39%) | 17,500 |
21 Sep 2022 | CNY | 1.273 | 1.275 | 1.268 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
20 Sep 2022 | CNY | 1.263 | 1.275 | 1.263 | 1.27 | 1.27 | 0.0 (0.0%) | 331,200 |
19 Sep 2022 | CNY | 1.269 | 1.27 | 1.265 | 1.27 | 1.27 | +0.001 (+0.08%) | 83,100 |
16 Sep 2022 | CNY | 1.263 | 1.287 | 1.263 | 1.269 | 1.269 | -0.006 (-0.47%) | 255,400 |
15 Sep 2022 | CNY | 1.28 | 1.281 | 1.275 | 1.275 | 1.275 | -0.013 (-1.01%) | 834,770 |
14 Sep 2022 | CNY | 1.272 | 1.297 | 1.272 | 1.288 | 1.288 | +0.001 (+0.08%) | 88,748 |
13 Sep 2022 | CNY | 1.293 | 1.293 | 1.286 | 1.287 | 1.287 | -0.007 (-0.54%) | 465,000 |
9 Sep 2022 | CNY | 1.284 | 1.295 | 1.284 | 1.294 | 1.294 | -0.008 (-0.61%) | 442,600 |
8 Sep 2022 | CNY | 1.275 | 1.305 | 1.275 | 1.302 | 1.302 | +0.006 (+0.46%) | 196,520 |
7 Sep 2022 | CNY | 1.29 | 1.296 | 1.29 | 1.296 | 1.296 | +0.002 (+0.15%) | 304,400 |
6 Sep 2022 | CNY | 1.287 | 1.295 | 1.282 | 1.294 | 1.294 | +0.016 (+1.25%) | 1,177,235 |
5 Sep 2022 | CNY | 1.282 | 1.289 | 1.275 | 1.278 | 1.278 | -0.004 (-0.31%) | 328,928 |
2 Sep 2022 | CNY | 1.285 | 1.285 | 1.273 | 1.282 | 1.282 | +0.011 (+0.87%) | 63,400 |
1 Sep 2022 | CNY | 1.282 | 1.282 | 1.27 | 1.271 | 1.271 | -0.004 (-0.31%) | 26,200 |
31 Aug 2022 | CNY | 1.287 | 1.287 | 1.275 | 1.275 | 1.275 | -0.012 (-0.93%) | 1,865,114 |
30 Aug 2022 | CNY | 1.294 | 1.294 | 1.28 | 1.287 | 1.287 | +0.001 (+0.08%) | 141,800 |
29 Aug 2022 | CNY | 1.291 | 1.291 | 1.281 | 1.286 | 1.286 | +0.001 (+0.08%) | 792,400 |
26 Aug 2022 | CNY | 1.29 | 1.291 | 1.284 | 1.285 | 1.285 | -0.001 (-0.08%) | 1,620,055 |
25 Aug 2022 | CNY | 1.31 | 1.31 | 1.286 | 1.286 | 1.286 | -0.011 (-0.85%) | 1,402,420 |
24 Aug 2022 | CNY | 1.304 | 1.305 | 1.295 | 1.297 | 1.297 | -0.011 (-0.84%) | 3,776,510 |
23 Aug 2022 | CNY | 1.309 | 1.309 | 1.3 | 1.308 | 1.308 | -0.001 (-0.08%) | 2,265,290 |
22 Aug 2022 | CNY | 1.312 | 1.312 | 1.301 | 1.309 | 1.309 | +0.001 (+0.08%) | 405,100 |
19 Aug 2022 | CNY | 1.316 | 1.316 | 1.306 | 1.308 | 1.308 | -0.006 (-0.46%) | 1,756,127 |
18 Aug 2022 | CNY | 1.311 | 1.319 | 1.311 | 1.314 | 1.314 | -0.001 (-0.08%) | 345,371 |
17 Aug 2022 | CNY | 1.317 | 1.317 | 1.312 | 1.315 | 1.315 | 0.0 (0.0%) | 271,452 |