Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | CNY | 0.693 | 0.697 | 0.681 | 0.682 | 0.682 | -0.018 (-2.57%) | 1,790,000 |
30 Sep 2022 | CNY | 0.708 | 0.708 | 0.698 | 0.7 | 0.7 | -0.004 (-0.57%) | 1,799,600 |
29 Sep 2022 | CNY | 0.699 | 0.708 | 0.699 | 0.704 | 0.704 | +0.01 (+1.44%) | 6,493,200 |
28 Sep 2022 | CNY | 0.702 | 0.702 | 0.693 | 0.694 | 0.694 | -0.008 (-1.14%) | 1,965,100 |
27 Sep 2022 | CNY | 0.69 | 0.704 | 0.689 | 0.702 | 0.702 | +0.014 (+2.03%) | 3,721,700 |
26 Sep 2022 | CNY | 0.692 | 0.698 | 0.686 | 0.688 | 0.688 | -0.003 (-0.43%) | 5,993,000 |
23 Sep 2022 | CNY | 0.697 | 0.698 | 0.685 | 0.691 | 0.691 | -0.006 (-0.86%) | 882,400 |
22 Sep 2022 | CNY | 0.709 | 0.709 | 0.696 | 0.697 | 0.697 | -0.008 (-1.13%) | 1,273,300 |
21 Sep 2022 | CNY | 0.713 | 0.713 | 0.703 | 0.705 | 0.705 | -0.01 (-1.40%) | 4,213,800 |
20 Sep 2022 | CNY | 0.716 | 0.72 | 0.711 | 0.715 | 0.715 | 0.0 (0.0%) | 1,602,800 |
19 Sep 2022 | CNY | 0.723 | 0.724 | 0.712 | 0.715 | 0.715 | -0.007 (-0.97%) | 5,415,700 |
16 Sep 2022 | CNY | 0.736 | 0.736 | 0.721 | 0.722 | 0.722 | -0.02 (-2.70%) | 1,543,000 |
15 Sep 2022 | CNY | 0.755 | 0.756 | 0.736 | 0.742 | 0.742 | -0.01 (-1.33%) | 5,459,200 |
14 Sep 2022 | CNY | 0.755 | 0.755 | 0.748 | 0.752 | 0.752 | -0.007 (-0.92%) | 2,555,900 |
13 Sep 2022 | CNY | 0.753 | 0.762 | 0.753 | 0.759 | 0.759 | +0.006 (+0.80%) | 1,335,300 |
9 Sep 2022 | CNY | 0.739 | 0.754 | 0.739 | 0.753 | 0.753 | +0.011 (+1.48%) | 2,018,700 |
8 Sep 2022 | CNY | 0.744 | 0.749 | 0.742 | 0.742 | 0.742 | -0.001 (-0.13%) | 2,574,700 |
7 Sep 2022 | CNY | 0.747 | 0.748 | 0.741 | 0.743 | 0.743 | -0.004 (-0.54%) | 1,829,000 |
6 Sep 2022 | CNY | 0.735 | 0.747 | 0.731 | 0.747 | 0.747 | +0.017 (+2.33%) | 7,443,500 |
5 Sep 2022 | CNY | 0.73 | 0.73 | 0.726 | 0.73 | 0.73 | -0.002 (-0.27%) | 1,345,200 |
2 Sep 2022 | CNY | 0.737 | 0.738 | 0.728 | 0.732 | 0.732 | -0.003 (-0.41%) | 1,907,000 |
1 Sep 2022 | CNY | 0.735 | 0.741 | 0.733 | 0.735 | 0.735 | -0.004 (-0.54%) | 2,497,500 |
31 Aug 2022 | CNY | 0.739 | 0.747 | 0.731 | 0.739 | 0.739 | 0.0 (0.0%) | 4,286,900 |
30 Aug 2022 | CNY | 0.743 | 0.744 | 0.735 | 0.739 | 0.739 | -0.005 (-0.67%) | 3,756,100 |
29 Aug 2022 | CNY | 0.731 | 0.744 | 0.731 | 0.744 | 0.744 | 0.0 (0.0%) | 3,226,200 |
26 Aug 2022 | CNY | 0.747 | 0.752 | 0.741 | 0.744 | 0.744 | -0.003 (-0.40%) | 4,901,500 |
25 Aug 2022 | CNY | 0.748 | 0.749 | 0.736 | 0.747 | 0.747 | +0.002 (+0.27%) | 4,812,600 |
24 Aug 2022 | CNY | 0.758 | 0.758 | 0.743 | 0.745 | 0.745 | -0.013 (-1.72%) | 1,000,200 |
23 Aug 2022 | CNY | 0.766 | 0.766 | 0.758 | 0.758 | 0.758 | -0.008 (-1.04%) | 1,345,700 |
22 Aug 2022 | CNY | 0.754 | 0.766 | 0.754 | 0.766 | 0.766 | +0.008 (+1.06%) | 877,700 |