Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 0.845 | 0.853 | 0.838 | 0.852 | 0.852 | +0.018 (+2.16%) | 12,352,100 |
10 Oct 2022 | CNY | 0.855 | 0.855 | 0.831 | 0.834 | 0.834 | -0.02 (-2.34%) | 14,189,300 |
30 Sep 2022 | CNY | 0.863 | 0.871 | 0.854 | 0.854 | 0.854 | -0.007 (-0.81%) | 11,656,400 |
29 Sep 2022 | CNY | 0.849 | 0.867 | 0.848 | 0.861 | 0.861 | +0.013 (+1.53%) | 12,723,500 |
28 Sep 2022 | CNY | 0.875 | 0.875 | 0.848 | 0.848 | 0.848 | -0.025 (-2.86%) | 13,088,200 |
27 Sep 2022 | CNY | 0.874 | 0.874 | 0.859 | 0.873 | 0.873 | +0.002 (+0.23%) | 13,246,800 |
26 Sep 2022 | CNY | 0.879 | 0.887 | 0.869 | 0.871 | 0.871 | -0.012 (-1.36%) | 13,410,200 |
23 Sep 2022 | CNY | 0.893 | 0.898 | 0.878 | 0.883 | 0.883 | -0.007 (-0.79%) | 11,213,800 |
22 Sep 2022 | CNY | 0.889 | 0.894 | 0.883 | 0.89 | 0.89 | 0.0 (0.0%) | 8,356,000 |
21 Sep 2022 | CNY | 0.884 | 0.892 | 0.882 | 0.89 | 0.89 | -0.004 (-0.45%) | 10,892,200 |
20 Sep 2022 | CNY | 0.89 | 0.901 | 0.889 | 0.894 | 0.894 | +0.011 (+1.25%) | 11,389,700 |
19 Sep 2022 | CNY | 0.88 | 0.891 | 0.876 | 0.883 | 0.883 | +0.003 (+0.34%) | 9,922,500 |
16 Sep 2022 | CNY | 0.892 | 0.892 | 0.876 | 0.88 | 0.88 | -0.016 (-1.79%) | 11,809,900 |
15 Sep 2022 | CNY | 0.914 | 0.923 | 0.89 | 0.896 | 0.896 | -0.021 (-2.29%) | 8,391,800 |
14 Sep 2022 | CNY | 0.934 | 0.934 | 0.913 | 0.917 | 0.917 | -0.014 (-1.50%) | 10,501,500 |
13 Sep 2022 | CNY | 0.94 | 0.942 | 0.93 | 0.931 | 0.931 | -0.01 (-1.06%) | 9,750,900 |
9 Sep 2022 | CNY | 0.935 | 0.941 | 0.93 | 0.941 | 0.941 | +0.013 (+1.40%) | 11,431,800 |
8 Sep 2022 | CNY | 0.935 | 0.936 | 0.927 | 0.928 | 0.928 | -0.009 (-0.96%) | 8,536,200 |
7 Sep 2022 | CNY | 0.935 | 0.942 | 0.926 | 0.937 | 0.937 | +0.002 (+0.21%) | 10,595,100 |
6 Sep 2022 | CNY | 0.91 | 0.935 | 0.91 | 0.935 | 0.935 | +0.025 (+2.75%) | 10,878,200 |
5 Sep 2022 | CNY | 0.908 | 0.91 | 0.901 | 0.91 | 0.91 | +0.006 (+0.66%) | 12,460,600 |
2 Sep 2022 | CNY | 0.909 | 0.934 | 0.902 | 0.904 | 0.904 | -0.003 (-0.33%) | 10,519,100 |
1 Sep 2022 | CNY | 0.913 | 0.918 | 0.905 | 0.907 | 0.907 | -0.006 (-0.66%) | 9,263,400 |
31 Aug 2022 | CNY | 0.925 | 0.928 | 0.91 | 0.913 | 0.913 | -0.017 (-1.83%) | 12,171,400 |
30 Aug 2022 | CNY | 0.935 | 0.937 | 0.924 | 0.93 | 0.93 | -0.007 (-0.75%) | 13,540,100 |
29 Aug 2022 | CNY | 0.93 | 0.937 | 0.928 | 0.937 | 0.937 | -0.002 (-0.21%) | 14,026,500 |
26 Aug 2022 | CNY | 0.941 | 0.953 | 0.938 | 0.939 | 0.939 | -0.002 (-0.21%) | 16,708,300 |
25 Aug 2022 | CNY | 0.925 | 0.943 | 0.924 | 0.941 | 0.941 | 0.0 (0.0%) | 17,111,300 |
24 Aug 2022 | CNY | 0.943 | 0.971 | 0.939 | 0.941 | 0.941 | -0.028 (-2.89%) | 18,336,700 |
23 Aug 2022 | CNY | 0.966 | 0.97 | 0.959 | 0.969 | 0.969 | +0.005 (+0.52%) | 17,270,700 |