Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 0.811 | 0.811 | 0.801 | 0.802 | 0.802 | -0.005 (-0.62%) | 3,854,300 |
23 Nov 2022 | CNY | 0.806 | 0.811 | 0.806 | 0.807 | 0.807 | +0.004 (+0.50%) | 11,514,000 |
22 Nov 2022 | CNY | 0.8 | 0.811 | 0.798 | 0.803 | 0.803 | +0.006 (+0.75%) | 5,994,900 |
21 Nov 2022 | CNY | 0.8 | 0.8 | 0.792 | 0.797 | 0.797 | -0.01 (-1.24%) | 2,146,500 |
18 Nov 2022 | CNY | 0.808 | 0.811 | 0.806 | 0.807 | 0.807 | +0.004 (+0.50%) | 1,952,100 |
17 Nov 2022 | CNY | 0.809 | 0.809 | 0.801 | 0.803 | 0.803 | -0.009 (-1.11%) | 3,334,800 |
16 Nov 2022 | CNY | 0.813 | 0.817 | 0.811 | 0.812 | 0.812 | -0.004 (-0.49%) | 3,563,900 |
15 Nov 2022 | CNY | 0.8 | 0.818 | 0.8 | 0.816 | 0.816 | +0.013 (+1.62%) | 3,254,200 |
14 Nov 2022 | CNY | 0.81 | 0.814 | 0.801 | 0.803 | 0.803 | +0.001 (+0.12%) | 1,491,900 |
11 Nov 2022 | CNY | 0.785 | 0.807 | 0.785 | 0.802 | 0.802 | +0.024 (+3.08%) | 3,953,700 |
10 Nov 2022 | CNY | 0.774 | 0.779 | 0.772 | 0.778 | 0.778 | -0.003 (-0.38%) | 548,600 |
9 Nov 2022 | CNY | 0.787 | 0.788 | 0.781 | 0.781 | 0.781 | -0.004 (-0.51%) | 8,094,000 |
8 Nov 2022 | CNY | 0.789 | 0.79 | 0.783 | 0.785 | 0.785 | -0.006 (-0.76%) | 6,211,100 |
7 Nov 2022 | CNY | 0.783 | 0.792 | 0.783 | 0.791 | 0.791 | +0.003 (+0.38%) | 3,356,300 |
4 Nov 2022 | CNY | 0.769 | 0.788 | 0.769 | 0.788 | 0.788 | +0.021 (+2.74%) | 8,838,600 |
3 Nov 2022 | CNY | 0.767 | 0.771 | 0.762 | 0.767 | 0.767 | -0.007 (-0.90%) | 12,984,600 |
2 Nov 2022 | CNY | 0.763 | 0.778 | 0.763 | 0.774 | 0.774 | +0.012 (+1.57%) | 13,568,100 |
1 Nov 2022 | CNY | 0.745 | 0.762 | 0.745 | 0.762 | 0.762 | +0.021 (+2.83%) | 5,408,700 |
31 Oct 2022 | CNY | 0.754 | 0.754 | 0.738 | 0.741 | 0.741 | -0.008 (-1.07%) | 5,620,300 |
28 Oct 2022 | CNY | 0.761 | 0.761 | 0.749 | 0.749 | 0.749 | -0.019 (-2.47%) | 3,113,000 |
27 Oct 2022 | CNY | 0.77 | 0.774 | 0.768 | 0.768 | 0.768 | +0.003 (+0.39%) | 2,620,500 |
26 Oct 2022 | CNY | 0.764 | 0.772 | 0.763 | 0.765 | 0.765 | +0.002 (+0.26%) | 4,041,700 |
25 Oct 2022 | CNY | 0.761 | 0.771 | 0.76 | 0.763 | 0.763 | +0.002 (+0.26%) | 5,449,200 |
24 Oct 2022 | CNY | 0.781 | 0.785 | 0.761 | 0.761 | 0.761 | -0.02 (-2.56%) | 6,066,300 |
21 Oct 2022 | CNY | 0.79 | 0.79 | 0.781 | 0.781 | 0.781 | -0.011 (-1.39%) | 988,000 |
20 Oct 2022 | CNY | 0.788 | 0.793 | 0.783 | 0.792 | 0.792 | -0.001 (-0.13%) | 3,491,300 |
19 Oct 2022 | CNY | 0.8 | 0.801 | 0.793 | 0.793 | 0.793 | -0.009 (-1.12%) | 4,255,600 |
18 Oct 2022 | CNY | 0.808 | 0.808 | 0.801 | 0.802 | 0.802 | -0.004 (-0.50%) | 600,700 |
17 Oct 2022 | CNY | 0.8 | 0.806 | 0.798 | 0.806 | 0.806 | -0.001 (-0.12%) | 5,916,200 |
14 Oct 2022 | CNY | 0.795 | 0.807 | 0.794 | 0.807 | 0.807 | +0.019 (+2.41%) | 11,035,500 |