Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 1.115 | 1.116 | 1.109 | 1.111 | 1.111 | -0.002 (-0.18%) | 1,544,200 |
10 Oct 2022 | CNY | 1.117 | 1.122 | 1.111 | 1.113 | 1.113 | -0.005 (-0.45%) | 2,349,000 |
30 Sep 2022 | CNY | 1.112 | 1.121 | 1.112 | 1.118 | 1.118 | +0.006 (+0.54%) | 825,200 |
29 Sep 2022 | CNY | 1.125 | 1.125 | 1.107 | 1.112 | 1.112 | -0.007 (-0.63%) | 2,460,100 |
28 Sep 2022 | CNY | 1.119 | 1.125 | 1.119 | 1.119 | 1.119 | -0.005 (-0.44%) | 45,300 |
27 Sep 2022 | CNY | 1.121 | 1.124 | 1.115 | 1.124 | 1.124 | +0.005 (+0.45%) | 691,800 |
26 Sep 2022 | CNY | 1.136 | 1.136 | 1.119 | 1.119 | 1.119 | -0.019 (-1.67%) | 3,066,200 |
23 Sep 2022 | CNY | 1.14 | 1.143 | 1.134 | 1.138 | 1.138 | +0.007 (+0.62%) | 2,376,600 |
22 Sep 2022 | CNY | 1.13 | 1.134 | 1.129 | 1.131 | 1.131 | -0.005 (-0.44%) | 1,757,400 |
21 Sep 2022 | CNY | 1.128 | 1.14 | 1.127 | 1.136 | 1.136 | +0.001 (+0.09%) | 621,200 |
20 Sep 2022 | CNY | 1.14 | 1.14 | 1.135 | 1.135 | 1.135 | -0.004 (-0.35%) | 840,700 |
19 Sep 2022 | CNY | 1.139 | 1.142 | 1.136 | 1.139 | 1.139 | -0.002 (-0.18%) | 2,040,400 |
16 Sep 2022 | CNY | 1.163 | 1.163 | 1.14 | 1.141 | 1.141 | -0.022 (-1.89%) | 2,221,700 |
15 Sep 2022 | CNY | 1.17 | 1.17 | 1.162 | 1.163 | 1.163 | +0.001 (+0.09%) | 1,083,300 |
14 Sep 2022 | CNY | 1.163 | 1.166 | 1.162 | 1.162 | 1.162 | -0.007 (-0.60%) | 171,100 |
13 Sep 2022 | CNY | 1.168 | 1.176 | 1.167 | 1.169 | 1.169 | 0.0 (0.0%) | 1,808,800 |
9 Sep 2022 | CNY | 1.165 | 1.171 | 1.164 | 1.169 | 1.169 | +0.012 (+1.04%) | 2,910,300 |
8 Sep 2022 | CNY | 1.155 | 1.16 | 1.155 | 1.157 | 1.157 | +0.001 (+0.09%) | 516,000 |
7 Sep 2022 | CNY | 1.155 | 1.158 | 1.154 | 1.156 | 1.156 | -0.005 (-0.43%) | 934,000 |
6 Sep 2022 | CNY | 1.154 | 1.162 | 1.154 | 1.161 | 1.161 | +0.007 (+0.61%) | 751,400 |
5 Sep 2022 | CNY | 1.145 | 1.154 | 1.145 | 1.154 | 1.154 | +0.006 (+0.52%) | 1,337,300 |
2 Sep 2022 | CNY | 1.153 | 1.153 | 1.146 | 1.148 | 1.148 | -0.004 (-0.35%) | 95,300 |
1 Sep 2022 | CNY | 1.152 | 1.155 | 1.152 | 1.152 | 1.152 | 0.0 (0.0%) | 311,200 |
31 Aug 2022 | CNY | 1.144 | 1.156 | 1.144 | 1.152 | 1.152 | +0.01 (+0.88%) | 1,825,177 |
30 Aug 2022 | CNY | 1.14 | 1.142 | 1.14 | 1.142 | 1.142 | +0.003 (+0.26%) | 377,600 |
29 Aug 2022 | CNY | 1.139 | 1.139 | 1.134 | 1.139 | 1.139 | -0.003 (-0.26%) | 1,510,000 |
26 Aug 2022 | CNY | 1.14 | 1.143 | 1.14 | 1.142 | 1.142 | -0.001 (-0.09%) | 1,004,200 |
25 Aug 2022 | CNY | 1.135 | 1.143 | 1.134 | 1.143 | 1.143 | +0.012 (+1.06%) | 327,400 |
24 Aug 2022 | CNY | 1.142 | 1.142 | 1.131 | 1.131 | 1.131 | -0.006 (-0.53%) | 702,300 |
23 Aug 2022 | CNY | 1.136 | 1.14 | 1.135 | 1.137 | 1.137 | -0.002 (-0.18%) | 309,400 |