Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.832 | 0.835 | 0.825 | 0.825 | 0.825 | -0.013 (-1.55%) | 7,674,400 |
21 Nov 2022 | CNY | 0.83 | 0.838 | 0.824 | 0.838 | 0.838 | +0.003 (+0.36%) | 7,637,000 |
18 Nov 2022 | CNY | 0.843 | 0.846 | 0.835 | 0.835 | 0.835 | -0.008 (-0.95%) | 4,141,900 |
17 Nov 2022 | CNY | 0.846 | 0.846 | 0.834 | 0.843 | 0.843 | -0.007 (-0.82%) | 6,041,700 |
16 Nov 2022 | CNY | 0.858 | 0.859 | 0.849 | 0.85 | 0.85 | -0.007 (-0.82%) | 5,338,100 |
15 Nov 2022 | CNY | 0.841 | 0.859 | 0.839 | 0.857 | 0.857 | +0.012 (+1.42%) | 7,179,600 |
14 Nov 2022 | CNY | 0.857 | 0.863 | 0.843 | 0.845 | 0.845 | -0.009 (-1.05%) | 6,441,700 |
11 Nov 2022 | CNY | 0.838 | 0.858 | 0.838 | 0.854 | 0.854 | +0.02 (+2.40%) | 10,395,000 |
10 Nov 2022 | CNY | 0.85 | 0.85 | 0.83 | 0.834 | 0.834 | -0.016 (-1.88%) | 7,010,100 |
9 Nov 2022 | CNY | 0.857 | 0.859 | 0.85 | 0.85 | 0.85 | -0.004 (-0.47%) | 10,739,100 |
8 Nov 2022 | CNY | 0.86 | 0.862 | 0.849 | 0.854 | 0.854 | -0.001 (-0.12%) | 6,498,900 |
7 Nov 2022 | CNY | 0.855 | 0.862 | 0.852 | 0.855 | 0.855 | +0.008 (+0.94%) | 16,985,400 |
4 Nov 2022 | CNY | 0.82 | 0.849 | 0.82 | 0.847 | 0.847 | +0.03 (+3.67%) | 18,701,200 |
3 Nov 2022 | CNY | 0.807 | 0.819 | 0.807 | 0.817 | 0.817 | +0.006 (+0.74%) | 9,347,700 |
2 Nov 2022 | CNY | 0.8 | 0.814 | 0.8 | 0.811 | 0.811 | +0.008 (+1.00%) | 16,387,900 |
1 Nov 2022 | CNY | 0.784 | 0.803 | 0.777 | 0.803 | 0.803 | +0.026 (+3.35%) | 14,340,400 |
31 Oct 2022 | CNY | 0.787 | 0.788 | 0.775 | 0.777 | 0.777 | -0.014 (-1.77%) | 7,835,300 |
28 Oct 2022 | CNY | 0.809 | 0.811 | 0.789 | 0.791 | 0.791 | -0.026 (-3.18%) | 8,855,900 |
27 Oct 2022 | CNY | 0.822 | 0.832 | 0.817 | 0.817 | 0.817 | -0.005 (-0.61%) | 12,459,500 |
26 Oct 2022 | CNY | 0.816 | 0.83 | 0.814 | 0.822 | 0.822 | +0.007 (+0.86%) | 10,418,000 |
25 Oct 2022 | CNY | 0.806 | 0.822 | 0.805 | 0.815 | 0.815 | -0.009 (-1.09%) | 10,821,800 |
24 Oct 2022 | CNY | 0.839 | 0.845 | 0.818 | 0.824 | 0.824 | -0.011 (-1.32%) | 11,001,900 |
21 Oct 2022 | CNY | 0.839 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 9,202,400 |
20 Oct 2022 | CNY | 0.844 | 0.849 | 0.832 | 0.84 | 0.84 | -0.007 (-0.83%) | 9,056,900 |
19 Oct 2022 | CNY | 0.862 | 0.869 | 0.846 | 0.847 | 0.847 | -0.017 (-1.97%) | 6,648,400 |
18 Oct 2022 | CNY | 0.868 | 0.872 | 0.862 | 0.864 | 0.864 | 0.0 (0.0%) | 10,414,100 |
17 Oct 2022 | CNY | 0.866 | 0.866 | 0.853 | 0.864 | 0.864 | -0.002 (-0.23%) | 9,049,400 |
14 Oct 2022 | CNY | 0.851 | 0.869 | 0.85 | 0.866 | 0.866 | +0.019 (+2.24%) | 17,838,900 |
13 Oct 2022 | CNY | 0.857 | 0.857 | 0.845 | 0.847 | 0.847 | -0.014 (-1.63%) | 11,870,100 |
12 Oct 2022 | CNY | 0.847 | 0.861 | 0.83 | 0.861 | 0.861 | +0.009 (+1.06%) | 11,913,000 |