Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 1.328 | 1.328 | 1.317 | 1.323 | 1.323 | +0.001 (+0.08%) | 7,505,500 |
10 Oct 2022 | CNY | 1.351 | 1.353 | 1.318 | 1.322 | 1.322 | -0.028 (-2.07%) | 8,190,400 |
30 Sep 2022 | CNY | 1.362 | 1.37 | 1.347 | 1.35 | 1.35 | -0.008 (-0.59%) | 7,316,800 |
29 Sep 2022 | CNY | 1.365 | 1.374 | 1.351 | 1.358 | 1.358 | -0.001 (-0.07%) | 6,720,000 |
28 Sep 2022 | CNY | 1.374 | 1.374 | 1.359 | 1.359 | 1.359 | -0.018 (-1.31%) | 9,622,900 |
27 Sep 2022 | CNY | 1.368 | 1.38 | 1.359 | 1.377 | 1.377 | +0.016 (+1.18%) | 9,672,200 |
26 Sep 2022 | CNY | 1.369 | 1.379 | 1.358 | 1.361 | 1.361 | -0.01 (-0.73%) | 14,972,300 |
23 Sep 2022 | CNY | 1.38 | 1.38 | 1.358 | 1.371 | 1.371 | -0.002 (-0.15%) | 14,583,500 |
22 Sep 2022 | CNY | 1.386 | 1.386 | 1.37 | 1.373 | 1.373 | -0.012 (-0.87%) | 8,875,500 |
21 Sep 2022 | CNY | 1.39 | 1.393 | 1.378 | 1.385 | 1.385 | -0.008 (-0.57%) | 10,402,200 |
20 Sep 2022 | CNY | 1.398 | 1.403 | 1.389 | 1.393 | 1.393 | -0.001 (-0.07%) | 8,848,300 |
19 Sep 2022 | CNY | 1.399 | 1.408 | 1.387 | 1.394 | 1.394 | -0.004 (-0.29%) | 10,469,500 |
16 Sep 2022 | CNY | 1.43 | 1.43 | 1.394 | 1.398 | 1.398 | -0.032 (-2.24%) | 14,022,000 |
15 Sep 2022 | CNY | 1.446 | 1.448 | 1.42 | 1.43 | 1.43 | -0.012 (-0.83%) | 8,836,500 |
14 Sep 2022 | CNY | 1.451 | 1.451 | 1.438 | 1.442 | 1.442 | -0.016 (-1.10%) | 4,565,700 |
13 Sep 2022 | CNY | 1.451 | 1.462 | 1.451 | 1.458 | 1.458 | +0.008 (+0.55%) | 7,311,800 |
9 Sep 2022 | CNY | 1.433 | 1.453 | 1.433 | 1.45 | 1.45 | +0.018 (+1.26%) | 6,170,700 |
8 Sep 2022 | CNY | 1.442 | 1.442 | 1.43 | 1.432 | 1.432 | -0.008 (-0.56%) | 6,684,900 |
7 Sep 2022 | CNY | 1.449 | 1.449 | 1.431 | 1.44 | 1.44 | +0.003 (+0.21%) | 5,588,800 |
6 Sep 2022 | CNY | 1.426 | 1.437 | 1.424 | 1.437 | 1.437 | +0.011 (+0.77%) | 10,119,000 |
5 Sep 2022 | CNY | 1.427 | 1.427 | 1.413 | 1.426 | 1.426 | -0.001 (-0.07%) | 6,709,800 |
2 Sep 2022 | CNY | 1.433 | 1.445 | 1.419 | 1.427 | 1.427 | -0.005 (-0.35%) | 8,481,400 |
1 Sep 2022 | CNY | 1.447 | 1.451 | 1.431 | 1.432 | 1.432 | -0.013 (-0.90%) | 9,043,200 |
31 Aug 2022 | CNY | 1.445 | 1.459 | 1.437 | 1.445 | 1.445 | -0.003 (-0.21%) | 10,110,900 |
30 Aug 2022 | CNY | 1.448 | 1.451 | 1.435 | 1.448 | 1.448 | -0.002 (-0.14%) | 8,158,900 |
29 Aug 2022 | CNY | 1.455 | 1.455 | 1.431 | 1.45 | 1.45 | -0.009 (-0.62%) | 8,599,700 |
26 Aug 2022 | CNY | 1.459 | 1.465 | 1.455 | 1.459 | 1.459 | -0.001 (-0.07%) | 8,205,300 |
25 Aug 2022 | CNY | 1.455 | 1.461 | 1.44 | 1.46 | 1.46 | +0.012 (+0.83%) | 14,658,800 |
24 Aug 2022 | CNY | 1.473 | 1.478 | 1.444 | 1.448 | 1.448 | -0.027 (-1.83%) | 10,359,200 |
23 Aug 2022 | CNY | 1.477 | 1.483 | 1.468 | 1.475 | 1.475 | -0.003 (-0.20%) | 5,438,700 |