Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 0.849 | 0.851 | 0.843 | 0.848 | 0.848 | +0.001 (+0.12%) | 10,310,200 |
22 Nov 2022 | CNY | 0.848 | 0.856 | 0.842 | 0.847 | 0.847 | +0.004 (+0.47%) | 7,572,600 |
21 Nov 2022 | CNY | 0.856 | 0.856 | 0.84 | 0.843 | 0.843 | -0.015 (-1.75%) | 9,593,600 |
18 Nov 2022 | CNY | 0.871 | 0.871 | 0.858 | 0.858 | 0.858 | -0.013 (-1.49%) | 8,411,900 |
17 Nov 2022 | CNY | 0.865 | 0.871 | 0.861 | 0.871 | 0.871 | +0.005 (+0.58%) | 9,298,800 |
16 Nov 2022 | CNY | 0.882 | 0.882 | 0.864 | 0.866 | 0.866 | -0.014 (-1.59%) | 9,497,100 |
15 Nov 2022 | CNY | 0.855 | 0.891 | 0.848 | 0.88 | 0.88 | +0.029 (+3.41%) | 11,465,900 |
14 Nov 2022 | CNY | 0.851 | 0.867 | 0.85 | 0.851 | 0.851 | +0.005 (+0.59%) | 9,437,300 |
11 Nov 2022 | CNY | 0.843 | 0.857 | 0.836 | 0.846 | 0.846 | +0.023 (+2.79%) | 12,643,700 |
10 Nov 2022 | CNY | 0.814 | 0.827 | 0.814 | 0.823 | 0.823 | +0.004 (+0.49%) | 6,975,100 |
9 Nov 2022 | CNY | 0.824 | 0.824 | 0.818 | 0.819 | 0.819 | -0.003 (-0.36%) | 2,074,900 |
8 Nov 2022 | CNY | 0.826 | 0.827 | 0.819 | 0.822 | 0.822 | -0.005 (-0.60%) | 6,337,300 |
7 Nov 2022 | CNY | 0.823 | 0.83 | 0.821 | 0.827 | 0.827 | -0.001 (-0.12%) | 5,502,800 |
4 Nov 2022 | CNY | 0.807 | 0.834 | 0.807 | 0.828 | 0.828 | +0.023 (+2.86%) | 8,056,200 |
3 Nov 2022 | CNY | 0.805 | 0.807 | 0.801 | 0.805 | 0.805 | -0.005 (-0.62%) | 3,307,500 |
2 Nov 2022 | CNY | 0.802 | 0.814 | 0.801 | 0.81 | 0.81 | +0.004 (+0.50%) | 8,332,200 |
1 Nov 2022 | CNY | 0.788 | 0.808 | 0.788 | 0.806 | 0.806 | +0.023 (+2.94%) | 8,322,100 |
31 Oct 2022 | CNY | 0.779 | 0.793 | 0.777 | 0.783 | 0.783 | +0.001 (+0.13%) | 6,146,100 |
28 Oct 2022 | CNY | 0.795 | 0.802 | 0.779 | 0.782 | 0.782 | -0.018 (-2.25%) | 10,952,100 |
27 Oct 2022 | CNY | 0.801 | 0.81 | 0.797 | 0.8 | 0.8 | +0.004 (+0.50%) | 6,490,400 |
26 Oct 2022 | CNY | 0.792 | 0.806 | 0.791 | 0.796 | 0.796 | +0.006 (+0.76%) | 6,124,100 |
25 Oct 2022 | CNY | 0.804 | 0.804 | 0.784 | 0.79 | 0.79 | -0.014 (-1.74%) | 8,467,200 |
24 Oct 2022 | CNY | 0.827 | 0.839 | 0.802 | 0.804 | 0.804 | -0.018 (-2.19%) | 8,440,500 |
21 Oct 2022 | CNY | 0.832 | 0.84 | 0.82 | 0.822 | 0.822 | +0.004 (+0.49%) | 5,819,600 |
20 Oct 2022 | CNY | 0.815 | 0.83 | 0.812 | 0.818 | 0.818 | +0.004 (+0.49%) | 6,987,100 |
19 Oct 2022 | CNY | 0.822 | 0.824 | 0.814 | 0.814 | 0.814 | -0.009 (-1.09%) | 2,465,300 |
18 Oct 2022 | CNY | 0.83 | 0.83 | 0.821 | 0.823 | 0.823 | -0.002 (-0.24%) | 6,319,300 |
17 Oct 2022 | CNY | 0.82 | 0.827 | 0.817 | 0.825 | 0.825 | +0.004 (+0.49%) | 4,850,100 |
14 Oct 2022 | CNY | 0.811 | 0.827 | 0.811 | 0.821 | 0.821 | +0.013 (+1.61%) | 4,023,900 |
13 Oct 2022 | CNY | 0.809 | 0.813 | 0.806 | 0.808 | 0.808 | -0.005 (-0.62%) | 7,584,300 |