Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | CNY | 1.139 | 1.14 | 1.122 | 1.127 | 1.127 | +0.002 (+0.18%) | 11,534,700 |
28 Sep 2022 | CNY | 1.148 | 1.149 | 1.125 | 1.125 | 1.125 | -0.027 (-2.34%) | 9,998,900 |
27 Sep 2022 | CNY | 1.14 | 1.153 | 1.132 | 1.152 | 1.152 | +0.016 (+1.41%) | 13,487,000 |
26 Sep 2022 | CNY | 1.154 | 1.156 | 1.136 | 1.136 | 1.136 | -0.018 (-1.56%) | 12,285,300 |
23 Sep 2022 | CNY | 1.169 | 1.172 | 1.148 | 1.154 | 1.154 | -0.01 (-0.86%) | 9,901,600 |
22 Sep 2022 | CNY | 1.159 | 1.173 | 1.159 | 1.164 | 1.164 | -0.005 (-0.43%) | 10,944,900 |
21 Sep 2022 | CNY | 1.16 | 1.172 | 1.152 | 1.169 | 1.169 | +0.003 (+0.26%) | 10,469,500 |
20 Sep 2022 | CNY | 1.171 | 1.173 | 1.164 | 1.166 | 1.166 | +0.005 (+0.43%) | 13,822,800 |
19 Sep 2022 | CNY | 1.203 | 1.203 | 1.157 | 1.161 | 1.161 | -0.008 (-0.68%) | 27,523,100 |
16 Sep 2022 | CNY | 1.191 | 1.191 | 1.168 | 1.169 | 1.169 | -0.025 (-2.09%) | 11,658,400 |
15 Sep 2022 | CNY | 1.22 | 1.22 | 1.186 | 1.194 | 1.194 | -0.021 (-1.73%) | 8,651,600 |
14 Sep 2022 | CNY | 1.227 | 1.227 | 1.209 | 1.215 | 1.215 | -0.012 (-0.98%) | 6,428,900 |
13 Sep 2022 | CNY | 1.252 | 1.252 | 1.22 | 1.227 | 1.227 | +0.002 (+0.16%) | 6,053,100 |
9 Sep 2022 | CNY | 1.213 | 1.227 | 1.212 | 1.225 | 1.225 | +0.014 (+1.16%) | 6,613,400 |
8 Sep 2022 | CNY | 1.214 | 1.216 | 1.211 | 1.211 | 1.211 | -0.004 (-0.33%) | 5,159,000 |
7 Sep 2022 | CNY | 1.206 | 1.216 | 1.205 | 1.215 | 1.215 | +0.002 (+0.16%) | 8,093,800 |
6 Sep 2022 | CNY | 1.196 | 1.213 | 1.195 | 1.213 | 1.213 | +0.023 (+1.93%) | 15,417,300 |
5 Sep 2022 | CNY | 1.179 | 1.193 | 1.176 | 1.19 | 1.19 | +0.007 (+0.59%) | 19,673,100 |
2 Sep 2022 | CNY | 1.192 | 1.192 | 1.179 | 1.183 | 1.183 | -0.008 (-0.67%) | 12,058,500 |
1 Sep 2022 | CNY | 1.204 | 1.204 | 1.19 | 1.191 | 1.191 | -0.008 (-0.67%) | 11,784,600 |
31 Aug 2022 | CNY | 1.211 | 1.214 | 1.195 | 1.199 | 1.199 | -0.018 (-1.48%) | 18,541,800 |
30 Aug 2022 | CNY | 1.22 | 1.224 | 1.211 | 1.217 | 1.217 | -0.007 (-0.57%) | 6,046,800 |
29 Aug 2022 | CNY | 1.223 | 1.224 | 1.205 | 1.224 | 1.224 | +0.001 (+0.08%) | 11,072,200 |
26 Aug 2022 | CNY | 1.231 | 1.235 | 1.221 | 1.223 | 1.223 | -0.007 (-0.57%) | 7,655,800 |
25 Aug 2022 | CNY | 1.219 | 1.23 | 1.213 | 1.23 | 1.23 | +0.012 (+0.99%) | 11,654,300 |
24 Aug 2022 | CNY | 1.245 | 1.246 | 1.215 | 1.218 | 1.218 | -0.028 (-2.25%) | 11,330,200 |
23 Aug 2022 | CNY | 1.246 | 1.246 | 1.238 | 1.246 | 1.246 | +0.001 (+0.08%) | 10,469,100 |
22 Aug 2022 | CNY | 1.224 | 1.247 | 1.222 | 1.245 | 1.245 | +0.016 (+1.30%) | 7,148,300 |
19 Aug 2022 | CNY | 1.238 | 1.241 | 1.228 | 1.229 | 1.229 | -0.011 (-0.89%) | 10,131,100 |
18 Aug 2022 | CNY | 1.244 | 1.244 | 1.236 | 1.24 | 1.24 | -0.006 (-0.48%) | 15,736,500 |