Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2022 | CNY | 0.85 | 0.887 | 0.841 | 0.848 | 0.848 | -0.012 (-1.40%) | 10,187,400 |
9 Nov 2022 | CNY | 0.888 | 0.893 | 0.86 | 0.86 | 0.86 | -0.025 (-2.82%) | 29,093,800 |
8 Nov 2022 | CNY | 0.893 | 0.9 | 0.875 | 0.885 | 0.885 | -0.007 (-0.78%) | 18,339,800 |
7 Nov 2022 | CNY | 0.882 | 0.9 | 0.866 | 0.892 | 0.892 | +0.01 (+1.13%) | 27,963,000 |
4 Nov 2022 | CNY | 0.832 | 0.892 | 0.83 | 0.882 | 0.882 | +0.058 (+7.04%) | 23,110,000 |
3 Nov 2022 | CNY | 0.829 | 0.895 | 0.82 | 0.824 | 0.824 | -0.01 (-1.20%) | 8,770,800 |
2 Nov 2022 | CNY | 0.81 | 0.848 | 0.803 | 0.834 | 0.834 | +0.016 (+1.96%) | 9,733,100 |
1 Nov 2022 | CNY | 0.771 | 0.825 | 0.771 | 0.818 | 0.818 | +0.054 (+7.07%) | 21,083,500 |
31 Oct 2022 | CNY | 0.751 | 0.78 | 0.75 | 0.764 | 0.764 | +0.006 (+0.79%) | 25,092,900 |
28 Oct 2022 | CNY | 0.801 | 0.801 | 0.753 | 0.758 | 0.758 | -0.042 (-5.25%) | 14,405,000 |
27 Oct 2022 | CNY | 0.814 | 0.824 | 0.798 | 0.8 | 0.8 | -0.001 (-0.12%) | 11,051,600 |
26 Oct 2022 | CNY | 0.79 | 0.823 | 0.787 | 0.801 | 0.801 | +0.015 (+1.91%) | 4,650,200 |
25 Oct 2022 | CNY | 0.787 | 0.804 | 0.761 | 0.786 | 0.786 | +0.004 (+0.51%) | 17,609,600 |
24 Oct 2022 | CNY | 0.838 | 0.838 | 0.778 | 0.782 | 0.782 | -0.061 (-7.24%) | 20,470,900 |
21 Oct 2022 | CNY | 0.845 | 0.852 | 0.84 | 0.843 | 0.843 | -0.001 (-0.12%) | 9,455,800 |
20 Oct 2022 | CNY | 0.863 | 0.863 | 0.832 | 0.844 | 0.844 | -0.024 (-2.76%) | 8,799,900 |
19 Oct 2022 | CNY | 0.88 | 0.89 | 0.868 | 0.868 | 0.868 | -0.017 (-1.92%) | 9,276,500 |
18 Oct 2022 | CNY | 0.881 | 0.887 | 0.87 | 0.885 | 0.885 | +0.015 (+1.72%) | 11,185,600 |
17 Oct 2022 | CNY | 0.885 | 0.885 | 0.851 | 0.87 | 0.87 | -0.015 (-1.69%) | 5,033,900 |
14 Oct 2022 | CNY | 0.877 | 0.897 | 0.876 | 0.885 | 0.885 | +0.013 (+1.49%) | 12,639,000 |
13 Oct 2022 | CNY | 0.895 | 0.895 | 0.87 | 0.872 | 0.872 | -0.032 (-3.54%) | 8,355,800 |
12 Oct 2022 | CNY | 0.89 | 0.908 | 0.862 | 0.904 | 0.904 | +0.006 (+0.67%) | 17,663,800 |
11 Oct 2022 | CNY | 0.906 | 0.906 | 0.89 | 0.898 | 0.898 | -0.009 (-0.99%) | 8,548,200 |
10 Oct 2022 | CNY | 0.923 | 0.923 | 0.907 | 0.907 | 0.907 | +0.623 (+219.37%) | 7,929,400 |
7 Oct 2022 | CNY | 0.284 | 0.284 | 0.284 | 0.284 | 0.284 | +0.008 (+2.90%) | 0 |
6 Oct 2022 | CNY | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 0 |
5 Oct 2022 | CNY | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | +0.008 (+2.99%) | 0 |
4 Oct 2022 | CNY | 0.268 | 0.268 | 0.268 | 0.268 | 0.268 | -0.004 (-1.47%) | 0 |
3 Oct 2022 | CNY | 0.272 | 0.272 | 0.272 | 0.272 | 0.272 | -0.648 (-70.43%) | 0 |
30 Sep 2022 | CNY | 0.937 | 0.938 | 0.913 | 0.92 | 0.92 | -0.025 (-2.65%) | 12,117,700 |