Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 0.755 | 0.759 | 0.74 | 0.759 | 0.759 | +0.003 (+0.40%) | 19,431,400 |
16 Nov 2022 | CNY | 0.768 | 0.768 | 0.753 | 0.756 | 0.756 | -0.011 (-1.43%) | 17,946,900 |
15 Nov 2022 | CNY | 0.744 | 0.77 | 0.744 | 0.767 | 0.767 | +0.02 (+2.68%) | 26,585,300 |
14 Nov 2022 | CNY | 0.75 | 0.755 | 0.738 | 0.747 | 0.747 | -0.003 (-0.40%) | 25,336,600 |
11 Nov 2022 | CNY | 0.762 | 0.78 | 0.748 | 0.75 | 0.75 | -0.002 (-0.27%) | 21,823,400 |
10 Nov 2022 | CNY | 0.759 | 0.763 | 0.745 | 0.752 | 0.752 | -0.008 (-1.05%) | 18,140,000 |
9 Nov 2022 | CNY | 0.769 | 0.769 | 0.757 | 0.76 | 0.76 | -0.01 (-1.30%) | 15,256,500 |
8 Nov 2022 | CNY | 0.78 | 0.78 | 0.759 | 0.77 | 0.77 | -0.005 (-0.65%) | 16,832,000 |
7 Nov 2022 | CNY | 0.788 | 0.789 | 0.773 | 0.775 | 0.775 | -0.009 (-1.15%) | 18,502,100 |
4 Nov 2022 | CNY | 0.769 | 0.786 | 0.765 | 0.784 | 0.784 | +0.019 (+2.48%) | 21,251,400 |
3 Nov 2022 | CNY | 0.748 | 0.769 | 0.746 | 0.765 | 0.765 | +0.01 (+1.32%) | 19,067,400 |
2 Nov 2022 | CNY | 0.747 | 0.762 | 0.745 | 0.755 | 0.755 | +0.006 (+0.80%) | 17,722,300 |
1 Nov 2022 | CNY | 0.734 | 0.751 | 0.731 | 0.749 | 0.749 | +0.013 (+1.77%) | 18,925,400 |
31 Oct 2022 | CNY | 0.73 | 0.748 | 0.73 | 0.736 | 0.736 | +0.006 (+0.82%) | 21,531,300 |
28 Oct 2022 | CNY | 0.735 | 0.741 | 0.72 | 0.73 | 0.73 | -0.006 (-0.82%) | 18,089,000 |
27 Oct 2022 | CNY | 0.735 | 0.747 | 0.728 | 0.736 | 0.736 | +0.002 (+0.27%) | 16,802,200 |
26 Oct 2022 | CNY | 0.711 | 0.741 | 0.703 | 0.734 | 0.734 | +0.027 (+3.82%) | 22,489,100 |
25 Oct 2022 | CNY | 0.703 | 0.717 | 0.697 | 0.707 | 0.707 | 0.0 (0.0%) | 16,408,400 |
24 Oct 2022 | CNY | 0.709 | 0.723 | 0.701 | 0.707 | 0.707 | -0.002 (-0.28%) | 17,703,100 |
21 Oct 2022 | CNY | 0.703 | 0.711 | 0.696 | 0.709 | 0.709 | +0.003 (+0.42%) | 15,116,900 |
20 Oct 2022 | CNY | 0.694 | 0.712 | 0.686 | 0.706 | 0.706 | +0.011 (+1.58%) | 16,324,300 |
19 Oct 2022 | CNY | 0.7 | 0.702 | 0.695 | 0.695 | 0.695 | -0.006 (-0.86%) | 15,099,300 |
18 Oct 2022 | CNY | 0.706 | 0.709 | 0.696 | 0.701 | 0.701 | -0.004 (-0.57%) | 15,962,100 |
17 Oct 2022 | CNY | 0.697 | 0.708 | 0.683 | 0.705 | 0.705 | +0.007 (+1.00%) | 17,125,300 |
14 Oct 2022 | CNY | 0.685 | 0.703 | 0.678 | 0.698 | 0.698 | +0.022 (+3.25%) | 20,475,900 |
13 Oct 2022 | CNY | 0.679 | 0.69 | 0.672 | 0.676 | 0.676 | -0.002 (-0.29%) | 15,701,800 |
12 Oct 2022 | CNY | 0.654 | 0.679 | 0.639 | 0.678 | 0.678 | +0.023 (+3.51%) | 13,044,900 |
11 Oct 2022 | CNY | 0.658 | 0.66 | 0.652 | 0.655 | 0.655 | -0.001 (-0.15%) | 14,462,900 |
10 Oct 2022 | CNY | 0.685 | 0.686 | 0.656 | 0.656 | 0.656 | -0.03 (-4.37%) | 15,090,700 |
30 Sep 2022 | CNY | 0.699 | 0.7 | 0.685 | 0.686 | 0.686 | -0.016 (-2.28%) | 14,372,500 |