Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | CNY | 1.155 | 1.16 | 1.151 | 1.153 | 1.153 | -0.006 (-0.52%) | 3,862,900 |
1 Dec 2022 | CNY | 1.161 | 1.17 | 1.159 | 1.159 | 1.159 | +0.004 (+0.35%) | 4,743,500 |
30 Nov 2022 | CNY | 1.161 | 1.162 | 1.151 | 1.155 | 1.155 | -0.006 (-0.52%) | 3,696,300 |
29 Nov 2022 | CNY | 1.143 | 1.162 | 1.142 | 1.161 | 1.161 | +0.024 (+2.11%) | 2,246,400 |
28 Nov 2022 | CNY | 1.146 | 1.146 | 1.125 | 1.137 | 1.137 | -0.012 (-1.04%) | 6,436,000 |
25 Nov 2022 | CNY | 1.155 | 1.155 | 1.148 | 1.149 | 1.149 | -0.006 (-0.52%) | 9,825,600 |
24 Nov 2022 | CNY | 1.158 | 1.16 | 1.153 | 1.155 | 1.155 | +0.002 (+0.17%) | 6,436,300 |
23 Nov 2022 | CNY | 1.148 | 1.157 | 1.142 | 1.153 | 1.153 | +0.006 (+0.52%) | 9,637,000 |
22 Nov 2022 | CNY | 1.159 | 1.161 | 1.145 | 1.147 | 1.147 | -0.011 (-0.95%) | 3,331,300 |
21 Nov 2022 | CNY | 1.155 | 1.159 | 1.143 | 1.158 | 1.158 | +0.002 (+0.17%) | 9,363,200 |
18 Nov 2022 | CNY | 1.158 | 1.166 | 1.155 | 1.156 | 1.156 | -0.001 (-0.09%) | 9,019,100 |
17 Nov 2022 | CNY | 1.155 | 1.158 | 1.147 | 1.157 | 1.157 | -0.002 (-0.17%) | 5,390,500 |
16 Nov 2022 | CNY | 1.17 | 1.17 | 1.156 | 1.159 | 1.159 | -0.012 (-1.02%) | 9,393,400 |
15 Nov 2022 | CNY | 1.142 | 1.172 | 1.141 | 1.171 | 1.171 | +0.028 (+2.45%) | 2,479,600 |
14 Nov 2022 | CNY | 1.153 | 1.157 | 1.139 | 1.143 | 1.143 | -0.002 (-0.17%) | 10,079,800 |
11 Nov 2022 | CNY | 1.135 | 1.153 | 1.135 | 1.145 | 1.145 | +0.02 (+1.78%) | 7,975,600 |
10 Nov 2022 | CNY | 1.132 | 1.134 | 1.122 | 1.125 | 1.125 | -0.014 (-1.23%) | 3,568,300 |
9 Nov 2022 | CNY | 1.142 | 1.148 | 1.138 | 1.139 | 1.139 | -0.003 (-0.26%) | 3,608,500 |
8 Nov 2022 | CNY | 1.148 | 1.148 | 1.136 | 1.142 | 1.142 | -0.006 (-0.52%) | 3,136,100 |
7 Nov 2022 | CNY | 1.147 | 1.155 | 1.14 | 1.148 | 1.148 | -0.002 (-0.17%) | 3,670,100 |
4 Nov 2022 | CNY | 1.123 | 1.151 | 1.123 | 1.15 | 1.15 | +0.027 (+2.40%) | 1,935,900 |
3 Nov 2022 | CNY | 1.117 | 1.125 | 1.115 | 1.123 | 1.123 | +0.001 (+0.09%) | 3,222,800 |
2 Nov 2022 | CNY | 1.109 | 1.13 | 1.109 | 1.122 | 1.122 | +0.009 (+0.81%) | 2,698,300 |
1 Nov 2022 | CNY | 1.088 | 1.113 | 1.081 | 1.113 | 1.113 | +0.032 (+2.96%) | 2,173,500 |
31 Oct 2022 | CNY | 1.09 | 1.098 | 1.08 | 1.081 | 1.081 | -0.007 (-0.64%) | 4,069,500 |
28 Oct 2022 | CNY | 1.109 | 1.115 | 1.084 | 1.088 | 1.088 | -0.025 (-2.25%) | 6,061,400 |
27 Oct 2022 | CNY | 1.139 | 1.139 | 1.108 | 1.113 | 1.113 | +0.003 (+0.27%) | 4,917,300 |
26 Oct 2022 | CNY | 1.091 | 1.118 | 1.091 | 1.11 | 1.11 | +0.017 (+1.56%) | 5,327,300 |
25 Oct 2022 | CNY | 1.086 | 1.103 | 1.075 | 1.093 | 1.093 | +0.006 (+0.55%) | 4,487,200 |
24 Oct 2022 | CNY | 1.108 | 1.123 | 1.084 | 1.087 | 1.087 | -0.023 (-2.07%) | 3,465,600 |