Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | CNY | 1.079 | 1.104 | 1.07 | 1.094 | 1.094 | +0.02 (+1.86%) | 17,070,600 |
13 Oct 2022 | CNY | 1.087 | 1.091 | 1.073 | 1.074 | 1.074 | -0.011 (-1.01%) | 15,618,900 |
12 Oct 2022 | CNY | 1.047 | 1.087 | 1.029 | 1.085 | 1.085 | +0.04 (+3.83%) | 19,602,700 |
11 Oct 2022 | CNY | 1.034 | 1.051 | 1.034 | 1.045 | 1.045 | +0.022 (+2.15%) | 20,890,900 |
10 Oct 2022 | CNY | 1.05 | 1.056 | 1.02 | 1.023 | 1.023 | -0.029 (-2.76%) | 21,904,700 |
30 Sep 2022 | CNY | 1.09 | 1.09 | 1.051 | 1.052 | 1.052 | -0.038 (-3.49%) | 19,623,700 |
29 Sep 2022 | CNY | 1.082 | 1.102 | 1.082 | 1.09 | 1.09 | +0.006 (+0.55%) | 17,073,300 |
28 Sep 2022 | CNY | 1.125 | 1.125 | 1.082 | 1.084 | 1.084 | -0.04 (-3.56%) | 19,705,100 |
27 Sep 2022 | CNY | 1.124 | 1.127 | 1.106 | 1.124 | 1.124 | 0.0 (0.0%) | 20,464,700 |
26 Sep 2022 | CNY | 1.107 | 1.138 | 1.101 | 1.124 | 1.124 | +0.014 (+1.26%) | 17,899,500 |
23 Sep 2022 | CNY | 1.12 | 1.12 | 1.093 | 1.11 | 1.11 | -0.011 (-0.98%) | 15,404,000 |
22 Sep 2022 | CNY | 1.127 | 1.131 | 1.107 | 1.121 | 1.121 | -0.004 (-0.36%) | 15,903,800 |
21 Sep 2022 | CNY | 1.128 | 1.135 | 1.118 | 1.125 | 1.125 | -0.012 (-1.06%) | 15,208,000 |
20 Sep 2022 | CNY | 1.121 | 1.151 | 1.121 | 1.137 | 1.137 | +0.022 (+1.97%) | 15,981,900 |
19 Sep 2022 | CNY | 1.11 | 1.131 | 1.106 | 1.115 | 1.115 | +0.008 (+0.72%) | 20,516,400 |
16 Sep 2022 | CNY | 1.128 | 1.128 | 1.105 | 1.107 | 1.107 | -0.026 (-2.29%) | 14,848,600 |
15 Sep 2022 | CNY | 1.176 | 1.176 | 1.122 | 1.133 | 1.133 | -0.043 (-3.66%) | 15,803,400 |
14 Sep 2022 | CNY | 1.187 | 1.193 | 1.167 | 1.176 | 1.176 | -0.029 (-2.41%) | 13,785,700 |
13 Sep 2022 | CNY | 1.194 | 1.208 | 1.192 | 1.205 | 1.205 | +0.011 (+0.92%) | 12,012,000 |
9 Sep 2022 | CNY | 1.186 | 1.198 | 1.178 | 1.194 | 1.194 | +0.008 (+0.67%) | 17,854,400 |
8 Sep 2022 | CNY | 1.213 | 1.213 | 1.182 | 1.186 | 1.186 | -0.027 (-2.23%) | 16,726,500 |
7 Sep 2022 | CNY | 1.181 | 1.221 | 1.181 | 1.213 | 1.213 | +0.025 (+2.10%) | 15,355,800 |
6 Sep 2022 | CNY | 1.174 | 1.189 | 1.158 | 1.188 | 1.188 | +0.012 (+1.02%) | 18,292,900 |
5 Sep 2022 | CNY | 1.18 | 1.184 | 1.165 | 1.176 | 1.176 | -0.009 (-0.76%) | 16,606,100 |
2 Sep 2022 | CNY | 1.189 | 1.201 | 1.174 | 1.185 | 1.185 | 0.0 (0.0%) | 22,009,600 |
1 Sep 2022 | CNY | 1.21 | 1.217 | 1.185 | 1.185 | 1.185 | -0.026 (-2.15%) | 22,227,300 |
31 Aug 2022 | CNY | 1.251 | 1.251 | 1.202 | 1.211 | 1.211 | -0.04 (-3.20%) | 16,211,600 |
30 Aug 2022 | CNY | 1.26 | 1.267 | 1.246 | 1.251 | 1.251 | -0.007 (-0.56%) | 18,701,200 |
29 Aug 2022 | CNY | 1.253 | 1.299 | 1.248 | 1.258 | 1.258 | -0.015 (-1.18%) | 17,379,000 |
26 Aug 2022 | CNY | 1.286 | 1.29 | 1.268 | 1.273 | 1.273 | +0.002 (+0.16%) | 18,348,100 |