Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2022 | CNY | 0.783 | 0.797 | 0.783 | 0.795 | 0.795 | +0.008 (+1.02%) | 8,161,900 |
14 Oct 2022 | CNY | 0.779 | 0.791 | 0.776 | 0.787 | 0.787 | +0.015 (+1.94%) | 23,679,000 |
13 Oct 2022 | CNY | 0.766 | 0.779 | 0.756 | 0.772 | 0.772 | -0.001 (-0.13%) | 6,466,900 |
12 Oct 2022 | CNY | 0.756 | 0.773 | 0.742 | 0.773 | 0.773 | +0.023 (+3.07%) | 12,961,600 |
11 Oct 2022 | CNY | 0.747 | 0.755 | 0.738 | 0.75 | 0.75 | -0.004 (-0.53%) | 2,831,400 |
10 Oct 2022 | CNY | 0.778 | 0.78 | 0.75 | 0.754 | 0.754 | -0.022 (-2.84%) | 8,705,000 |
30 Sep 2022 | CNY | 0.793 | 0.793 | 0.776 | 0.776 | 0.776 | -0.01 (-1.27%) | 8,294,700 |
29 Sep 2022 | CNY | 0.813 | 0.813 | 0.783 | 0.786 | 0.786 | -0.019 (-2.36%) | 6,657,300 |
28 Sep 2022 | CNY | 0.816 | 0.819 | 0.804 | 0.805 | 0.805 | -0.019 (-2.31%) | 5,507,700 |
27 Sep 2022 | CNY | 0.799 | 0.824 | 0.799 | 0.824 | 0.824 | +0.022 (+2.74%) | 24,077,800 |
26 Sep 2022 | CNY | 0.815 | 0.816 | 0.797 | 0.802 | 0.802 | -0.013 (-1.60%) | 6,044,200 |
23 Sep 2022 | CNY | 0.835 | 0.838 | 0.813 | 0.815 | 0.815 | -0.023 (-2.74%) | 6,651,000 |
22 Sep 2022 | CNY | 0.852 | 0.852 | 0.838 | 0.838 | 0.838 | -0.014 (-1.64%) | 6,389,800 |
21 Sep 2022 | CNY | 0.842 | 0.854 | 0.829 | 0.852 | 0.852 | +0.005 (+0.59%) | 7,183,800 |
20 Sep 2022 | CNY | 0.846 | 0.85 | 0.841 | 0.847 | 0.847 | +0.006 (+0.71%) | 9,401,400 |
19 Sep 2022 | CNY | 0.858 | 0.858 | 0.837 | 0.841 | 0.841 | -0.018 (-2.10%) | 21,112,900 |
16 Sep 2022 | CNY | 0.865 | 0.874 | 0.858 | 0.859 | 0.859 | -0.007 (-0.81%) | 22,453,900 |
15 Sep 2022 | CNY | 0.878 | 0.883 | 0.858 | 0.866 | 0.866 | -0.008 (-0.92%) | 8,708,800 |
14 Sep 2022 | CNY | 0.88 | 0.884 | 0.87 | 0.874 | 0.874 | -0.012 (-1.35%) | 8,146,700 |
13 Sep 2022 | CNY | 0.89 | 0.894 | 0.885 | 0.886 | 0.886 | 0.0 (0.0%) | 8,600,100 |
9 Sep 2022 | CNY | 0.883 | 0.889 | 0.875 | 0.886 | 0.886 | +0.003 (+0.34%) | 7,447,800 |
8 Sep 2022 | CNY | 0.89 | 0.898 | 0.882 | 0.883 | 0.883 | 0.0 (0.0%) | 4,060,000 |
7 Sep 2022 | CNY | 0.898 | 0.898 | 0.882 | 0.883 | 0.883 | -0.016 (-1.78%) | 5,995,900 |
6 Sep 2022 | CNY | 0.899 | 0.901 | 0.888 | 0.899 | 0.899 | -0.001 (-0.11%) | 12,768,800 |
5 Sep 2022 | CNY | 0.912 | 0.912 | 0.894 | 0.9 | 0.9 | -0.016 (-1.75%) | 8,802,600 |
2 Sep 2022 | CNY | 0.886 | 0.917 | 0.886 | 0.916 | 0.916 | +0.022 (+2.46%) | 21,635,800 |
1 Sep 2022 | CNY | 0.913 | 0.917 | 0.894 | 0.894 | 0.894 | -0.016 (-1.76%) | 15,555,300 |
31 Aug 2022 | CNY | 0.918 | 0.93 | 0.905 | 0.91 | 0.91 | -0.004 (-0.44%) | 15,116,400 |
30 Aug 2022 | CNY | 0.909 | 0.924 | 0.909 | 0.914 | 0.914 | +0.005 (+0.55%) | 25,325,200 |
29 Aug 2022 | CNY | 0.904 | 0.91 | 0.892 | 0.909 | 0.909 | -0.004 (-0.44%) | 27,041,700 |