Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 1.123 | 1.147 | 1.122 | 1.142 | 1.142 | +0.023 (+2.06%) | 5,470,200 |
21 Nov 2022 | CNY | 1.114 | 1.119 | 1.114 | 1.119 | 1.119 | -0.009 (-0.80%) | 413,200 |
18 Nov 2022 | CNY | 1.13 | 1.131 | 1.125 | 1.128 | 1.128 | -0.001 (-0.09%) | 2,314,000 |
17 Nov 2022 | CNY | 1.128 | 1.129 | 1.123 | 1.129 | 1.129 | +0.001 (+0.09%) | 1,823,200 |
16 Nov 2022 | CNY | 1.131 | 1.132 | 1.128 | 1.128 | 1.128 | -0.006 (-0.53%) | 2,300,000 |
15 Nov 2022 | CNY | 1.123 | 1.136 | 1.123 | 1.134 | 1.134 | +0.01 (+0.89%) | 2,499,413 |
14 Nov 2022 | CNY | 1.128 | 1.134 | 1.124 | 1.124 | 1.124 | +0.01 (+0.90%) | 3,371,800 |
11 Nov 2022 | CNY | 1.107 | 1.12 | 1.103 | 1.114 | 1.114 | +0.02 (+1.83%) | 3,200,800 |
10 Nov 2022 | CNY | 1.089 | 1.094 | 1.089 | 1.094 | 1.094 | +0.002 (+0.18%) | 3,097,000 |
9 Nov 2022 | CNY | 1.091 | 1.096 | 1.091 | 1.092 | 1.092 | +0.002 (+0.18%) | 961,400 |
8 Nov 2022 | CNY | 1.095 | 1.095 | 1.089 | 1.09 | 1.09 | -0.005 (-0.46%) | 1,976,200 |
7 Nov 2022 | CNY | 1.095 | 1.096 | 1.091 | 1.095 | 1.095 | +0.001 (+0.09%) | 3,027,100 |
4 Nov 2022 | CNY | 1.081 | 1.095 | 1.081 | 1.094 | 1.094 | +0.019 (+1.77%) | 2,560,800 |
3 Nov 2022 | CNY | 1.077 | 1.078 | 1.073 | 1.075 | 1.075 | -0.008 (-0.74%) | 2,116,300 |
2 Nov 2022 | CNY | 1.077 | 1.083 | 1.077 | 1.083 | 1.083 | +0.004 (+0.37%) | 1,264,400 |
1 Nov 2022 | CNY | 1.066 | 1.079 | 1.066 | 1.079 | 1.079 | +0.016 (+1.51%) | 1,713,300 |
31 Oct 2022 | CNY | 1.069 | 1.072 | 1.061 | 1.063 | 1.063 | -0.01 (-0.93%) | 2,980,800 |
28 Oct 2022 | CNY | 1.083 | 1.086 | 1.073 | 1.073 | 1.073 | -0.015 (-1.38%) | 2,420,059 |
27 Oct 2022 | CNY | 1.089 | 1.09 | 1.087 | 1.088 | 1.088 | +0.002 (+0.18%) | 1,851,600 |
26 Oct 2022 | CNY | 1.093 | 1.095 | 1.085 | 1.086 | 1.086 | 0.0 (0.0%) | 2,327,200 |
25 Oct 2022 | CNY | 1.091 | 1.096 | 1.085 | 1.086 | 1.086 | -0.005 (-0.46%) | 2,288,200 |
24 Oct 2022 | CNY | 1.109 | 1.115 | 1.09 | 1.091 | 1.091 | -0.018 (-1.62%) | 2,147,800 |
21 Oct 2022 | CNY | 1.116 | 1.117 | 1.109 | 1.109 | 1.109 | -0.004 (-0.36%) | 1,602,200 |
20 Oct 2022 | CNY | 1.111 | 1.113 | 1.11 | 1.113 | 1.113 | -0.001 (-0.09%) | 3,206,100 |
19 Oct 2022 | CNY | 1.123 | 1.123 | 1.113 | 1.114 | 1.114 | -0.009 (-0.80%) | 725,100 |
18 Oct 2022 | CNY | 1.127 | 1.127 | 1.121 | 1.123 | 1.123 | -0.004 (-0.35%) | 1,104,500 |
17 Oct 2022 | CNY | 1.124 | 1.127 | 1.121 | 1.127 | 1.127 | +0.003 (+0.27%) | 1,330,100 |
14 Oct 2022 | CNY | 1.128 | 1.128 | 1.122 | 1.124 | 1.124 | +0.007 (+0.63%) | 795,400 |
13 Oct 2022 | CNY | 1.116 | 1.119 | 1.114 | 1.117 | 1.117 | -0.005 (-0.45%) | 744,100 |
12 Oct 2022 | CNY | 1.109 | 1.122 | 1.108 | 1.122 | 1.122 | +0.011 (+0.99%) | 2,277,800 |