Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.801 | 0.801 | 0.79 | 0.793 | 0.793 | -0.012 (-1.49%) | 22,967,600 |
21 Nov 2022 | CNY | 0.793 | 0.807 | 0.788 | 0.805 | 0.805 | +0.004 (+0.50%) | 24,959,600 |
18 Nov 2022 | CNY | 0.805 | 0.81 | 0.799 | 0.801 | 0.801 | -0.005 (-0.62%) | 25,462,300 |
17 Nov 2022 | CNY | 0.808 | 0.808 | 0.797 | 0.806 | 0.806 | -0.008 (-0.98%) | 26,801,100 |
16 Nov 2022 | CNY | 0.83 | 0.831 | 0.812 | 0.814 | 0.814 | -0.011 (-1.33%) | 22,892,800 |
15 Nov 2022 | CNY | 0.81 | 0.825 | 0.805 | 0.825 | 0.825 | +0.015 (+1.85%) | 31,948,000 |
14 Nov 2022 | CNY | 0.822 | 0.829 | 0.807 | 0.81 | 0.81 | -0.006 (-0.74%) | 28,724,600 |
11 Nov 2022 | CNY | 0.804 | 0.821 | 0.804 | 0.816 | 0.816 | +0.019 (+2.38%) | 35,683,600 |
10 Nov 2022 | CNY | 0.811 | 0.811 | 0.793 | 0.797 | 0.797 | -0.014 (-1.73%) | 27,073,500 |
9 Nov 2022 | CNY | 0.816 | 0.821 | 0.811 | 0.811 | 0.811 | -0.006 (-0.73%) | 24,101,800 |
8 Nov 2022 | CNY | 0.817 | 0.825 | 0.811 | 0.817 | 0.817 | -0.001 (-0.12%) | 25,875,700 |
7 Nov 2022 | CNY | 0.809 | 0.824 | 0.809 | 0.818 | 0.818 | +0.009 (+1.11%) | 32,658,200 |
4 Nov 2022 | CNY | 0.778 | 0.811 | 0.778 | 0.809 | 0.809 | +0.031 (+3.98%) | 30,747,400 |
3 Nov 2022 | CNY | 0.768 | 0.781 | 0.767 | 0.778 | 0.778 | +0.006 (+0.78%) | 28,152,900 |
2 Nov 2022 | CNY | 0.764 | 0.777 | 0.761 | 0.772 | 0.772 | +0.008 (+1.05%) | 28,833,200 |
1 Nov 2022 | CNY | 0.745 | 0.764 | 0.737 | 0.764 | 0.764 | +0.026 (+3.52%) | 33,230,700 |
31 Oct 2022 | CNY | 0.748 | 0.748 | 0.735 | 0.738 | 0.738 | -0.01 (-1.34%) | 29,883,900 |
28 Oct 2022 | CNY | 0.774 | 0.774 | 0.746 | 0.748 | 0.748 | -0.03 (-3.86%) | 34,433,300 |
27 Oct 2022 | CNY | 0.785 | 0.793 | 0.777 | 0.778 | 0.778 | -0.004 (-0.51%) | 27,606,900 |
26 Oct 2022 | CNY | 0.778 | 0.791 | 0.774 | 0.782 | 0.782 | +0.004 (+0.51%) | 34,685,400 |
25 Oct 2022 | CNY | 0.776 | 0.784 | 0.763 | 0.778 | 0.778 | -0.005 (-0.64%) | 26,717,600 |
24 Oct 2022 | CNY | 0.798 | 0.806 | 0.778 | 0.783 | 0.783 | -0.014 (-1.76%) | 30,053,200 |
21 Oct 2022 | CNY | 0.802 | 0.802 | 0.792 | 0.797 | 0.797 | -0.007 (-0.87%) | 29,533,600 |
20 Oct 2022 | CNY | 0.808 | 0.812 | 0.793 | 0.804 | 0.804 | -0.007 (-0.86%) | 27,940,800 |
19 Oct 2022 | CNY | 0.824 | 0.832 | 0.81 | 0.811 | 0.811 | -0.014 (-1.70%) | 25,668,400 |
18 Oct 2022 | CNY | 0.83 | 0.834 | 0.823 | 0.825 | 0.825 | -0.002 (-0.24%) | 21,070,600 |
17 Oct 2022 | CNY | 0.825 | 0.827 | 0.814 | 0.827 | 0.827 | +0.001 (+0.12%) | 22,026,600 |
14 Oct 2022 | CNY | 0.818 | 0.83 | 0.811 | 0.826 | 0.826 | +0.016 (+1.98%) | 23,262,600 |
13 Oct 2022 | CNY | 0.821 | 0.821 | 0.809 | 0.81 | 0.81 | -0.01 (-1.22%) | 21,338,800 |
12 Oct 2022 | CNY | 0.804 | 0.821 | 0.788 | 0.82 | 0.82 | +0.009 (+1.11%) | 31,543,800 |