Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 1.058 | 1.059 | 1.05 | 1.053 | 1.053 | -0.002 (-0.19%) | 10,181,400 |
21 Nov 2022 | CNY | 1.064 | 1.064 | 1.054 | 1.055 | 1.055 | +0.001 (+0.09%) | 6,843,300 |
18 Nov 2022 | CNY | 1.058 | 1.065 | 1.051 | 1.054 | 1.054 | -0.004 (-0.38%) | 13,655,800 |
17 Nov 2022 | CNY | 1.042 | 1.062 | 1.042 | 1.058 | 1.058 | +0.007 (+0.67%) | 14,061,600 |
16 Nov 2022 | CNY | 1.03 | 1.06 | 1.03 | 1.051 | 1.051 | +0.011 (+1.06%) | 19,060,700 |
15 Nov 2022 | CNY | 1.042 | 1.043 | 1.036 | 1.04 | 1.04 | +0.002 (+0.19%) | 18,919,100 |
14 Nov 2022 | CNY | 1.043 | 1.043 | 1.033 | 1.038 | 1.038 | -0.001 (-0.10%) | 13,553,262 |
11 Nov 2022 | CNY | 1.03 | 1.041 | 1.025 | 1.039 | 1.039 | +0.05 (+5.06%) | 26,167,000 |
10 Nov 2022 | CNY | 0.99 | 0.994 | 0.986 | 0.989 | 0.989 | -0.008 (-0.80%) | 10,715,022 |
9 Nov 2022 | CNY | 0.993 | 1.002 | 0.993 | 0.997 | 0.997 | +0.017 (+1.73%) | 16,481,515 |
8 Nov 2022 | CNY | 0.979 | 0.981 | 0.976 | 0.98 | 0.98 | +0.01 (+1.03%) | 11,406,551 |
7 Nov 2022 | CNY | 0.954 | 0.971 | 0.954 | 0.97 | 0.97 | +0.021 (+2.21%) | 18,952,000 |
4 Nov 2022 | CNY | 0.944 | 0.957 | 0.935 | 0.949 | 0.949 | +0.003 (+0.32%) | 21,959,000 |
3 Nov 2022 | CNY | 0.951 | 0.953 | 0.943 | 0.946 | 0.946 | -0.018 (-1.87%) | 5,945,100 |
2 Nov 2022 | CNY | 0.964 | 0.968 | 0.962 | 0.964 | 0.964 | -0.007 (-0.72%) | 10,862,100 |
1 Nov 2022 | CNY | 0.968 | 0.971 | 0.964 | 0.971 | 0.971 | +0.003 (+0.31%) | 15,978,100 |
31 Oct 2022 | CNY | 0.96 | 0.968 | 0.96 | 0.968 | 0.968 | +0.025 (+2.65%) | 11,059,916 |
28 Oct 2022 | CNY | 0.955 | 0.955 | 0.941 | 0.943 | 0.943 | -0.01 (-1.05%) | 15,230,055 |
27 Oct 2022 | CNY | 0.953 | 0.958 | 0.95 | 0.953 | 0.953 | +0.008 (+0.85%) | 13,823,040 |
26 Oct 2022 | CNY | 0.945 | 0.95 | 0.938 | 0.945 | 0.945 | +0.007 (+0.75%) | 15,958,500 |
25 Oct 2022 | CNY | 0.931 | 0.941 | 0.92 | 0.938 | 0.938 | +0.021 (+2.29%) | 26,788,900 |
24 Oct 2022 | CNY | 0.911 | 0.919 | 0.911 | 0.917 | 0.917 | +0.021 (+2.34%) | 21,592,664 |
21 Oct 2022 | CNY | 0.899 | 0.899 | 0.894 | 0.896 | 0.896 | -0.005 (-0.55%) | 8,378,300 |
20 Oct 2022 | CNY | 0.894 | 0.906 | 0.894 | 0.901 | 0.901 | -0.006 (-0.66%) | 10,555,600 |
19 Oct 2022 | CNY | 0.915 | 0.919 | 0.906 | 0.907 | 0.907 | -0.001 (-0.11%) | 21,562,000 |
18 Oct 2022 | CNY | 0.897 | 0.909 | 0.895 | 0.908 | 0.908 | +0.03 (+3.42%) | 24,975,754 |
17 Oct 2022 | CNY | 0.87 | 0.879 | 0.87 | 0.878 | 0.878 | -0.005 (-0.57%) | 16,522,900 |
14 Oct 2022 | CNY | 0.871 | 0.885 | 0.87 | 0.883 | 0.883 | +0.032 (+3.76%) | 32,365,600 |
13 Oct 2022 | CNY | 0.856 | 0.856 | 0.847 | 0.851 | 0.851 | -0.012 (-1.39%) | 9,631,700 |
12 Oct 2022 | CNY | 0.854 | 0.865 | 0.849 | 0.863 | 0.863 | +0.009 (+1.05%) | 16,631,200 |