Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 0.715 | 0.724 | 0.689 | 0.693 | 0.693 | -0.026 (-3.62%) | 7,712,800 |
21 Nov 2022 | CNY | 0.712 | 0.719 | 0.702 | 0.719 | 0.719 | 0.0 (0.0%) | 12,112,200 |
18 Nov 2022 | CNY | 0.716 | 0.728 | 0.716 | 0.719 | 0.719 | +0.003 (+0.42%) | 21,586,400 |
17 Nov 2022 | CNY | 0.712 | 0.721 | 0.702 | 0.716 | 0.716 | -0.003 (-0.42%) | 20,056,300 |
16 Nov 2022 | CNY | 0.716 | 0.734 | 0.713 | 0.719 | 0.719 | +0.003 (+0.42%) | 17,128,000 |
15 Nov 2022 | CNY | 0.703 | 0.718 | 0.7 | 0.716 | 0.716 | +0.007 (+0.99%) | 8,105,065 |
14 Nov 2022 | CNY | 0.695 | 0.715 | 0.695 | 0.709 | 0.709 | +0.018 (+2.60%) | 15,768,900 |
11 Nov 2022 | CNY | 0.689 | 0.716 | 0.688 | 0.691 | 0.691 | +0.016 (+2.37%) | 28,226,500 |
10 Nov 2022 | CNY | 0.684 | 0.686 | 0.673 | 0.675 | 0.675 | -0.009 (-1.32%) | 20,496,500 |
9 Nov 2022 | CNY | 0.705 | 0.705 | 0.683 | 0.684 | 0.684 | -0.007 (-1.01%) | 19,831,500 |
8 Nov 2022 | CNY | 0.707 | 0.715 | 0.686 | 0.691 | 0.691 | -0.011 (-1.57%) | 25,796,300 |
7 Nov 2022 | CNY | 0.705 | 0.705 | 0.684 | 0.702 | 0.702 | +0.009 (+1.30%) | 18,256,700 |
4 Nov 2022 | CNY | 0.672 | 0.702 | 0.672 | 0.693 | 0.693 | +0.02 (+2.97%) | 36,971,200 |
3 Nov 2022 | CNY | 0.673 | 0.678 | 0.663 | 0.673 | 0.673 | -0.002 (-0.30%) | 19,487,800 |
2 Nov 2022 | CNY | 0.659 | 0.692 | 0.657 | 0.675 | 0.675 | +0.018 (+2.74%) | 16,242,300 |
1 Nov 2022 | CNY | 0.626 | 0.661 | 0.622 | 0.657 | 0.657 | +0.031 (+4.95%) | 27,856,400 |
31 Oct 2022 | CNY | 0.63 | 0.636 | 0.621 | 0.626 | 0.626 | -0.006 (-0.95%) | 10,681,200 |
28 Oct 2022 | CNY | 0.643 | 0.657 | 0.631 | 0.632 | 0.632 | -0.014 (-2.17%) | 16,532,800 |
27 Oct 2022 | CNY | 0.655 | 0.676 | 0.643 | 0.646 | 0.646 | -0.003 (-0.46%) | 18,712,300 |
26 Oct 2022 | CNY | 0.616 | 0.659 | 0.611 | 0.649 | 0.649 | +0.033 (+5.36%) | 11,082,200 |
25 Oct 2022 | CNY | 0.616 | 0.628 | 0.607 | 0.616 | 0.616 | -0.006 (-0.96%) | 2,976,400 |
24 Oct 2022 | CNY | 0.64 | 0.651 | 0.618 | 0.622 | 0.622 | -0.023 (-3.57%) | 7,297,100 |
21 Oct 2022 | CNY | 0.643 | 0.65 | 0.635 | 0.645 | 0.645 | +0.002 (+0.31%) | 11,147,900 |
20 Oct 2022 | CNY | 0.647 | 0.654 | 0.641 | 0.643 | 0.643 | -0.009 (-1.38%) | 8,030,300 |
19 Oct 2022 | CNY | 0.658 | 0.661 | 0.63 | 0.652 | 0.652 | -0.011 (-1.66%) | 12,849,700 |
18 Oct 2022 | CNY | 0.653 | 0.666 | 0.642 | 0.663 | 0.663 | +0.015 (+2.31%) | 16,583,700 |
17 Oct 2022 | CNY | 0.642 | 0.659 | 0.64 | 0.648 | 0.648 | +0.006 (+0.93%) | 9,691,600 |
14 Oct 2022 | CNY | 0.598 | 0.651 | 0.598 | 0.642 | 0.642 | +0.045 (+7.54%) | 8,831,700 |
13 Oct 2022 | CNY | 0.576 | 0.604 | 0.573 | 0.597 | 0.597 | +0.019 (+3.29%) | 7,028,900 |
12 Oct 2022 | CNY | 0.574 | 0.578 | 0.554 | 0.578 | 0.578 | +0.005 (+0.87%) | 17,164,200 |