Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 0.79 | 0.797 | 0.784 | 0.797 | 0.797 | +0.01 (+1.27%) | 148,000 |
22 Nov 2022 | CNY | 0.801 | 0.81 | 0.787 | 0.787 | 0.787 | -0.012 (-1.50%) | 222,800 |
21 Nov 2022 | CNY | 0.813 | 0.813 | 0.782 | 0.799 | 0.799 | -0.008 (-0.99%) | 164,400 |
18 Nov 2022 | CNY | 0.808 | 0.829 | 0.807 | 0.807 | 0.807 | -0.001 (-0.12%) | 233,989 |
17 Nov 2022 | CNY | 0.816 | 0.817 | 0.793 | 0.808 | 0.808 | -0.005 (-0.62%) | 367,637 |
16 Nov 2022 | CNY | 0.813 | 0.819 | 0.806 | 0.813 | 0.813 | 0.0 (0.0%) | 602,110 |
15 Nov 2022 | CNY | 0.797 | 0.815 | 0.787 | 0.813 | 0.813 | +0.015 (+1.88%) | 10 |
14 Nov 2022 | CNY | 0.809 | 0.814 | 0.787 | 0.798 | 0.798 | +0.012 (+1.53%) | 1,240,132 |
11 Nov 2022 | CNY | 0.769 | 0.79 | 0.769 | 0.786 | 0.786 | +0.047 (+6.36%) | 848,351 |
10 Nov 2022 | CNY | 0.741 | 0.749 | 0.735 | 0.739 | 0.739 | -0.012 (-1.60%) | 179,400 |
9 Nov 2022 | CNY | 0.76 | 0.765 | 0.748 | 0.751 | 0.751 | -0.008 (-1.05%) | 342,143 |
8 Nov 2022 | CNY | 0.763 | 0.766 | 0.747 | 0.759 | 0.759 | -0.004 (-0.52%) | 612,877 |
7 Nov 2022 | CNY | 0.75 | 0.77 | 0.74 | 0.763 | 0.763 | +0.013 (+1.73%) | 1,431,807 |
4 Nov 2022 | CNY | 0.729 | 0.756 | 0.725 | 0.75 | 0.75 | +0.034 (+4.75%) | 974,954 |
3 Nov 2022 | CNY | 0.721 | 0.721 | 0.713 | 0.716 | 0.716 | -0.007 (-0.97%) | 41,500 |
2 Nov 2022 | CNY | 0.718 | 0.732 | 0.707 | 0.723 | 0.723 | +0.005 (+0.70%) | 116,500 |
1 Nov 2022 | CNY | 0.687 | 0.718 | 0.686 | 0.718 | 0.718 | +0.031 (+4.51%) | 524,284 |
31 Oct 2022 | CNY | 0.686 | 0.695 | 0.678 | 0.687 | 0.687 | -0.005 (-0.72%) | 19,430 |
28 Oct 2022 | CNY | 0.714 | 0.714 | 0.686 | 0.692 | 0.692 | -0.022 (-3.08%) | 884,629 |
27 Oct 2022 | CNY | 0.71 | 0.723 | 0.709 | 0.714 | 0.714 | +0.007 (+0.99%) | 574,836 |
26 Oct 2022 | CNY | 0.709 | 0.719 | 0.706 | 0.707 | 0.707 | -0.003 (-0.42%) | 135,890 |
25 Oct 2022 | CNY | 0.693 | 0.723 | 0.693 | 0.71 | 0.71 | -0.001 (-0.14%) | 227,691 |
24 Oct 2022 | CNY | 0.732 | 0.739 | 0.706 | 0.711 | 0.711 | -0.032 (-4.31%) | 523,076 |
21 Oct 2022 | CNY | 0.753 | 0.753 | 0.738 | 0.743 | 0.743 | +0.001 (+0.13%) | 164,822 |
20 Oct 2022 | CNY | 0.747 | 0.75 | 0.735 | 0.742 | 0.742 | -0.013 (-1.72%) | 1,101,212 |
19 Oct 2022 | CNY | 0.768 | 0.768 | 0.753 | 0.755 | 0.755 | -0.012 (-1.56%) | 352,464 |
18 Oct 2022 | CNY | 0.766 | 0.768 | 0.755 | 0.767 | 0.767 | +0.007 (+0.92%) | 151,985 |
17 Oct 2022 | CNY | 0.756 | 0.77 | 0.749 | 0.76 | 0.76 | 0.0 (0.0%) | 283,493 |
14 Oct 2022 | CNY | 0.78 | 0.78 | 0.757 | 0.76 | 0.76 | +0.008 (+1.06%) | 246,000 |
13 Oct 2022 | CNY | 0.788 | 0.788 | 0.749 | 0.752 | 0.752 | -0.037 (-4.69%) | 888,543 |