Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2022 | CNY | 0.809 | 0.813 | 0.806 | 0.808 | 0.808 | -0.005 (-0.62%) | 7,584,300 |
12 Oct 2022 | CNY | 0.795 | 0.814 | 0.794 | 0.813 | 0.813 | +0.017 (+2.14%) | 8,395,300 |
11 Oct 2022 | CNY | 0.792 | 0.804 | 0.787 | 0.796 | 0.796 | +0.006 (+0.76%) | 10,562,300 |
10 Oct 2022 | CNY | 0.8 | 0.802 | 0.788 | 0.79 | 0.79 | -0.009 (-1.13%) | 12,068,700 |
30 Sep 2022 | CNY | 0.802 | 0.807 | 0.798 | 0.799 | 0.799 | 0.0 (0.0%) | 10,228,600 |
29 Sep 2022 | CNY | 0.815 | 0.817 | 0.795 | 0.799 | 0.799 | -0.011 (-1.36%) | 6,813,800 |
28 Sep 2022 | CNY | 0.819 | 0.819 | 0.81 | 0.81 | 0.81 | -0.015 (-1.82%) | 5,007,000 |
27 Sep 2022 | CNY | 0.816 | 0.826 | 0.816 | 0.825 | 0.825 | +0.007 (+0.86%) | 2,620,500 |
26 Sep 2022 | CNY | 0.829 | 0.831 | 0.816 | 0.818 | 0.818 | -0.017 (-2.04%) | 4,862,100 |
23 Sep 2022 | CNY | 0.835 | 0.843 | 0.829 | 0.835 | 0.835 | 0.0 (0.0%) | 1,929,500 |
22 Sep 2022 | CNY | 0.835 | 0.841 | 0.835 | 0.835 | 0.835 | -0.003 (-0.36%) | 15,590,900 |
21 Sep 2022 | CNY | 0.83 | 0.842 | 0.826 | 0.838 | 0.838 | -0.001 (-0.12%) | 9,119,300 |
20 Sep 2022 | CNY | 0.839 | 0.844 | 0.837 | 0.839 | 0.839 | 0.0 (0.0%) | 4,649,000 |
19 Sep 2022 | CNY | 0.842 | 0.844 | 0.836 | 0.839 | 0.839 | -0.009 (-1.06%) | 6,419,200 |
16 Sep 2022 | CNY | 0.898 | 0.898 | 0.845 | 0.848 | 0.848 | -0.049 (-5.46%) | 7,245,500 |
15 Sep 2022 | CNY | 0.898 | 0.909 | 0.893 | 0.897 | 0.897 | -0.001 (-0.11%) | 4,680,800 |
14 Sep 2022 | CNY | 0.898 | 0.903 | 0.895 | 0.898 | 0.898 | -0.013 (-1.43%) | 3,701,200 |
13 Sep 2022 | CNY | 0.915 | 0.92 | 0.91 | 0.911 | 0.911 | -0.001 (-0.11%) | 811,200 |
9 Sep 2022 | CNY | 0.899 | 0.916 | 0.899 | 0.912 | 0.912 | +0.015 (+1.67%) | 3,646,400 |
8 Sep 2022 | CNY | 0.903 | 0.904 | 0.896 | 0.897 | 0.897 | -0.002 (-0.22%) | 3,663,100 |
7 Sep 2022 | CNY | 0.899 | 0.901 | 0.897 | 0.899 | 0.899 | -0.005 (-0.55%) | 3,732,900 |
6 Sep 2022 | CNY | 0.898 | 0.905 | 0.897 | 0.904 | 0.904 | +0.009 (+1.01%) | 3,133,800 |
5 Sep 2022 | CNY | 0.892 | 0.895 | 0.888 | 0.895 | 0.895 | +0.006 (+0.67%) | 5,619,300 |
2 Sep 2022 | CNY | 0.896 | 0.899 | 0.884 | 0.889 | 0.889 | -0.002 (-0.22%) | 4,609,000 |
1 Sep 2022 | CNY | 0.903 | 0.903 | 0.89 | 0.891 | 0.891 | -0.011 (-1.22%) | 2,222,600 |
31 Aug 2022 | CNY | 0.9 | 0.912 | 0.894 | 0.902 | 0.902 | +0.006 (+0.67%) | 6,395,700 |
30 Aug 2022 | CNY | 0.901 | 0.904 | 0.89 | 0.896 | 0.896 | 0.0 (0.0%) | 6,295,500 |
29 Aug 2022 | CNY | 0.892 | 0.897 | 0.891 | 0.896 | 0.896 | -0.005 (-0.55%) | 4,209,500 |
26 Aug 2022 | CNY | 0.904 | 0.908 | 0.899 | 0.901 | 0.901 | -0.008 (-0.88%) | 5,410,400 |
25 Aug 2022 | CNY | 0.899 | 0.912 | 0.895 | 0.909 | 0.909 | +0.015 (+1.68%) | 4,492,500 |