Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | CNY | 1.165 | 1.173 | 1.144 | 1.147 | 1.147 | -0.022 (-1.88%) | 87,538,100 |
29 Sep 2022 | CNY | 1.167 | 1.18 | 1.16 | 1.169 | 1.169 | +0.007 (+0.60%) | 90,999,300 |
28 Sep 2022 | CNY | 1.217 | 1.217 | 1.161 | 1.162 | 1.162 | -0.055 (-4.52%) | 100,682,100 |
27 Sep 2022 | CNY | 1.212 | 1.22 | 1.19 | 1.217 | 1.217 | +0.007 (+0.58%) | 85,215,500 |
26 Sep 2022 | CNY | 1.206 | 1.225 | 1.195 | 1.21 | 1.21 | -0.01 (-0.82%) | 97,342,600 |
23 Sep 2022 | CNY | 1.241 | 1.245 | 1.203 | 1.22 | 1.22 | -0.02 (-1.61%) | 91,189,700 |
22 Sep 2022 | CNY | 1.231 | 1.259 | 1.222 | 1.24 | 1.24 | -0.007 (-0.56%) | 80,986,100 |
21 Sep 2022 | CNY | 1.223 | 1.252 | 1.219 | 1.247 | 1.247 | +0.025 (+2.05%) | 102,734,000 |
20 Sep 2022 | CNY | 1.2 | 1.235 | 1.193 | 1.222 | 1.222 | +0.031 (+2.60%) | 84,031,100 |
19 Sep 2022 | CNY | 1.204 | 1.215 | 1.18 | 1.191 | 1.191 | -0.013 (-1.08%) | 100,684,500 |
16 Sep 2022 | CNY | 1.242 | 1.243 | 1.203 | 1.204 | 1.204 | -0.038 (-3.06%) | 90,326,300 |
15 Sep 2022 | CNY | 1.294 | 1.303 | 1.229 | 1.242 | 1.242 | -0.052 (-4.02%) | 98,684,899 |
14 Sep 2022 | CNY | 1.3 | 1.31 | 1.288 | 1.294 | 1.294 | -0.026 (-1.97%) | 78,294,463 |
13 Sep 2022 | CNY | 1.317 | 1.327 | 1.308 | 1.32 | 1.32 | +0.006 (+0.46%) | 63,507,899 |
9 Sep 2022 | CNY | 1.306 | 1.317 | 1.295 | 1.314 | 1.314 | +0.004 (+0.31%) | 63,581,600 |
8 Sep 2022 | CNY | 1.326 | 1.334 | 1.309 | 1.31 | 1.31 | -0.017 (-1.28%) | 85,119,458 |
7 Sep 2022 | CNY | 1.309 | 1.33 | 1.301 | 1.327 | 1.327 | +0.016 (+1.22%) | 74,869,800 |
6 Sep 2022 | CNY | 1.275 | 1.312 | 1.273 | 1.311 | 1.311 | +0.035 (+2.74%) | 79,132,200 |
5 Sep 2022 | CNY | 1.264 | 1.288 | 1.264 | 1.276 | 1.276 | -0.001 (-0.08%) | 75,774,400 |
2 Sep 2022 | CNY | 1.267 | 1.286 | 1.259 | 1.277 | 1.277 | +0.008 (+0.63%) | 92,920,000 |
1 Sep 2022 | CNY | 1.274 | 1.294 | 1.266 | 1.269 | 1.269 | -0.009 (-0.70%) | 82,413,458 |
31 Aug 2022 | CNY | 1.33 | 1.33 | 1.275 | 1.278 | 1.278 | -0.055 (-4.13%) | 85,515,088 |
30 Aug 2022 | CNY | 1.349 | 1.352 | 1.327 | 1.333 | 1.333 | -0.016 (-1.19%) | 76,865,300 |
29 Aug 2022 | CNY | 1.337 | 1.355 | 1.321 | 1.349 | 1.349 | -0.006 (-0.44%) | 144,319,800 |
26 Aug 2022 | CNY | 1.335 | 1.38 | 1.335 | 1.355 | 1.355 | +0.02 (+1.50%) | 78,534,700 |
25 Aug 2022 | CNY | 1.351 | 1.353 | 1.314 | 1.335 | 1.335 | -0.016 (-1.18%) | 82,984,575 |
24 Aug 2022 | CNY | 1.405 | 1.413 | 1.344 | 1.351 | 1.351 | -0.059 (-4.18%) | 104,023,504 |
23 Aug 2022 | CNY | 1.403 | 1.416 | 1.403 | 1.41 | 1.41 | 0.0 (0.0%) | 68,679,950 |
22 Aug 2022 | CNY | 1.387 | 1.411 | 1.366 | 1.41 | 1.41 | +0.018 (+1.29%) | 76,828,600 |
19 Aug 2022 | CNY | 1.43 | 1.435 | 1.389 | 1.392 | 1.392 | -0.045 (-3.13%) | 82,817,900 |