Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 0.765 | 0.789 | 0.745 | 0.789 | 0.789 | +0.023 (+3.00%) | 356,700 |
11 Oct 2022 | CNY | 0.771 | 0.781 | 0.755 | 0.766 | 0.766 | -0.005 (-0.65%) | 297,686 |
10 Oct 2022 | CNY | 0.784 | 0.788 | 0.77 | 0.771 | 0.771 | -0.016 (-2.03%) | 78,998 |
30 Sep 2022 | CNY | 0.787 | 0.79 | 0.771 | 0.787 | 0.787 | +0.002 (+0.25%) | 378,514 |
29 Sep 2022 | CNY | 0.792 | 0.799 | 0.78 | 0.785 | 0.785 | -0.004 (-0.51%) | 114,389 |
28 Sep 2022 | CNY | 0.805 | 0.805 | 0.783 | 0.789 | 0.789 | -0.016 (-1.99%) | 124,988 |
27 Sep 2022 | CNY | 0.798 | 0.805 | 0.79 | 0.805 | 0.805 | +0.009 (+1.13%) | 61,652 |
26 Sep 2022 | CNY | 0.796 | 0.809 | 0.794 | 0.796 | 0.796 | -0.006 (-0.75%) | 77,300 |
23 Sep 2022 | CNY | 0.809 | 0.809 | 0.795 | 0.802 | 0.802 | +0.008 (+1.01%) | 192,938 |
22 Sep 2022 | CNY | 0.8 | 0.807 | 0.794 | 0.794 | 0.794 | -0.02 (-2.46%) | 163,200 |
21 Sep 2022 | CNY | 0.822 | 0.822 | 0.812 | 0.814 | 0.814 | -0.009 (-1.09%) | 50,800 |
20 Sep 2022 | CNY | 0.811 | 0.829 | 0.811 | 0.823 | 0.823 | +0.015 (+1.86%) | 39,200 |
19 Sep 2022 | CNY | 0.821 | 0.821 | 0.808 | 0.808 | 0.808 | -0.013 (-1.58%) | 145,400 |
16 Sep 2022 | CNY | 0.822 | 0.822 | 0.811 | 0.821 | 0.821 | +0.002 (+0.24%) | 243,500 |
15 Sep 2022 | CNY | 0.82 | 0.825 | 0.819 | 0.819 | 0.819 | -0.001 (-0.12%) | 52,700 |
14 Sep 2022 | CNY | 0.82 | 0.828 | 0.81 | 0.82 | 0.82 | -0.015 (-1.80%) | 71,100 |
13 Sep 2022 | CNY | 0.835 | 0.84 | 0.834 | 0.835 | 0.835 | 0.0 (0.0%) | 73,400 |
9 Sep 2022 | CNY | 0.823 | 0.838 | 0.823 | 0.835 | 0.835 | +0.015 (+1.83%) | 33,200 |
8 Sep 2022 | CNY | 0.83 | 0.83 | 0.814 | 0.82 | 0.82 | -0.008 (-0.97%) | 43,882 |
7 Sep 2022 | CNY | 0.824 | 0.832 | 0.818 | 0.828 | 0.828 | -0.001 (-0.12%) | 209,322 |
6 Sep 2022 | CNY | 0.828 | 0.839 | 0.828 | 0.829 | 0.829 | +0.001 (+0.12%) | 22,100 |
5 Sep 2022 | CNY | 0.837 | 0.837 | 0.82 | 0.828 | 0.828 | -0.008 (-0.96%) | 243,500 |
2 Sep 2022 | CNY | 0.847 | 0.847 | 0.829 | 0.836 | 0.836 | -0.01 (-1.18%) | 130,981 |
1 Sep 2022 | CNY | 0.847 | 0.847 | 0.839 | 0.846 | 0.846 | -0.004 (-0.47%) | 43,800 |
31 Aug 2022 | CNY | 0.84 | 0.853 | 0.84 | 0.85 | 0.85 | +0.002 (+0.24%) | 91,600 |
30 Aug 2022 | CNY | 0.851 | 0.855 | 0.84 | 0.848 | 0.848 | -0.003 (-0.35%) | 62,800 |
29 Aug 2022 | CNY | 0.849 | 0.853 | 0.849 | 0.851 | 0.851 | +0.001 (+0.12%) | 23,656 |
26 Aug 2022 | CNY | 0.852 | 0.853 | 0.842 | 0.85 | 0.85 | +0.003 (+0.35%) | 645,316 |
25 Aug 2022 | CNY | 0.84 | 0.847 | 0.83 | 0.847 | 0.847 | +0.017 (+2.05%) | 172,867 |
24 Aug 2022 | CNY | 0.851 | 0.851 | 0.827 | 0.83 | 0.83 | -0.005 (-0.60%) | 108,691 |