Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.768 | 0.77 | 0.758 | 0.76 | 0.76 | -0.009 (-1.17%) | 17,379,900 |
21 Nov 2022 | CNY | 0.767 | 0.769 | 0.755 | 0.769 | 0.769 | -0.001 (-0.13%) | 16,341,800 |
18 Nov 2022 | CNY | 0.774 | 0.777 | 0.768 | 0.77 | 0.77 | -0.007 (-0.90%) | 17,032,800 |
17 Nov 2022 | CNY | 0.778 | 0.779 | 0.771 | 0.777 | 0.777 | -0.002 (-0.26%) | 21,285,700 |
16 Nov 2022 | CNY | 0.781 | 0.786 | 0.776 | 0.779 | 0.779 | -0.001 (-0.13%) | 15,402,200 |
15 Nov 2022 | CNY | 0.769 | 0.78 | 0.767 | 0.78 | 0.78 | +0.01 (+1.30%) | 18,398,600 |
14 Nov 2022 | CNY | 0.776 | 0.782 | 0.766 | 0.77 | 0.77 | -0.006 (-0.77%) | 16,596,900 |
11 Nov 2022 | CNY | 0.78 | 0.786 | 0.77 | 0.776 | 0.776 | +0.01 (+1.31%) | 19,989,600 |
10 Nov 2022 | CNY | 0.766 | 0.768 | 0.757 | 0.766 | 0.766 | +0.002 (+0.26%) | 11,446,200 |
9 Nov 2022 | CNY | 0.77 | 0.773 | 0.762 | 0.764 | 0.764 | -0.007 (-0.91%) | 19,085,700 |
8 Nov 2022 | CNY | 0.778 | 0.784 | 0.765 | 0.771 | 0.771 | -0.008 (-1.03%) | 16,334,000 |
7 Nov 2022 | CNY | 0.772 | 0.784 | 0.771 | 0.779 | 0.779 | +0.007 (+0.91%) | 21,842,100 |
4 Nov 2022 | CNY | 0.75 | 0.776 | 0.748 | 0.772 | 0.772 | +0.022 (+2.93%) | 24,652,900 |
3 Nov 2022 | CNY | 0.75 | 0.753 | 0.743 | 0.75 | 0.75 | -0.001 (-0.13%) | 19,083,000 |
2 Nov 2022 | CNY | 0.739 | 0.756 | 0.736 | 0.751 | 0.751 | +0.013 (+1.76%) | 22,322,300 |
1 Nov 2022 | CNY | 0.714 | 0.74 | 0.713 | 0.738 | 0.738 | +0.027 (+3.80%) | 20,699,000 |
31 Oct 2022 | CNY | 0.713 | 0.718 | 0.704 | 0.711 | 0.711 | -0.004 (-0.56%) | 16,560,700 |
28 Oct 2022 | CNY | 0.75 | 0.75 | 0.714 | 0.715 | 0.715 | -0.036 (-4.79%) | 21,996,800 |
27 Oct 2022 | CNY | 0.751 | 0.756 | 0.747 | 0.751 | 0.751 | -0.003 (-0.40%) | 14,692,400 |
26 Oct 2022 | CNY | 0.756 | 0.767 | 0.748 | 0.754 | 0.754 | -0.002 (-0.26%) | 14,362,800 |
25 Oct 2022 | CNY | 0.75 | 0.763 | 0.744 | 0.756 | 0.756 | +0.001 (+0.13%) | 16,707,100 |
24 Oct 2022 | CNY | 0.77 | 0.776 | 0.75 | 0.755 | 0.755 | -0.017 (-2.20%) | 19,047,800 |
21 Oct 2022 | CNY | 0.779 | 0.781 | 0.768 | 0.772 | 0.772 | -0.007 (-0.90%) | 18,130,800 |
20 Oct 2022 | CNY | 0.792 | 0.792 | 0.777 | 0.779 | 0.779 | -0.008 (-1.02%) | 17,562,300 |
19 Oct 2022 | CNY | 0.808 | 0.808 | 0.787 | 0.787 | 0.787 | -0.021 (-2.60%) | 17,569,000 |
18 Oct 2022 | CNY | 0.81 | 0.814 | 0.803 | 0.808 | 0.808 | -0.002 (-0.25%) | 15,967,700 |
17 Oct 2022 | CNY | 0.809 | 0.81 | 0.8 | 0.81 | 0.81 | +0.001 (+0.12%) | 15,148,500 |
14 Oct 2022 | CNY | 0.798 | 0.812 | 0.798 | 0.809 | 0.809 | +0.013 (+1.63%) | 15,464,700 |
13 Oct 2022 | CNY | 0.79 | 0.804 | 0.784 | 0.796 | 0.796 | +0.003 (+0.38%) | 18,805,200 |
12 Oct 2022 | CNY | 0.787 | 0.793 | 0.766 | 0.793 | 0.793 | +0.01 (+1.28%) | 19,106,300 |