Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 0.7 | 0.713 | 0.7 | 0.713 | 0.713 | +0.013 (+1.86%) | 19,881,000 |
26 Sep 2022 | CNY | 0.7 | 0.711 | 0.696 | 0.7 | 0.7 | -0.002 (-0.28%) | 12,206,000 |
23 Sep 2022 | CNY | 0.713 | 0.718 | 0.698 | 0.702 | 0.702 | -0.011 (-1.54%) | 14,998,900 |
22 Sep 2022 | CNY | 0.709 | 0.72 | 0.705 | 0.713 | 0.713 | +0.004 (+0.56%) | 11,874,800 |
21 Sep 2022 | CNY | 0.72 | 0.72 | 0.709 | 0.709 | 0.709 | -0.011 (-1.53%) | 13,328,200 |
20 Sep 2022 | CNY | 0.717 | 0.727 | 0.714 | 0.72 | 0.72 | +0.009 (+1.27%) | 15,532,500 |
19 Sep 2022 | CNY | 0.726 | 0.732 | 0.708 | 0.711 | 0.711 | -0.019 (-2.60%) | 18,559,400 |
16 Sep 2022 | CNY | 0.738 | 0.743 | 0.729 | 0.73 | 0.73 | -0.008 (-1.08%) | 14,651,500 |
15 Sep 2022 | CNY | 0.751 | 0.758 | 0.726 | 0.738 | 0.738 | -0.013 (-1.73%) | 16,078,800 |
14 Sep 2022 | CNY | 0.742 | 0.754 | 0.742 | 0.751 | 0.751 | -0.002 (-0.27%) | 15,081,700 |
13 Sep 2022 | CNY | 0.758 | 0.765 | 0.751 | 0.753 | 0.753 | -0.006 (-0.79%) | 15,092,800 |
9 Sep 2022 | CNY | 0.763 | 0.763 | 0.751 | 0.759 | 0.759 | -0.004 (-0.52%) | 9,458,000 |
8 Sep 2022 | CNY | 0.769 | 0.772 | 0.763 | 0.763 | 0.763 | -0.008 (-1.04%) | 7,386,300 |
7 Sep 2022 | CNY | 0.76 | 0.78 | 0.758 | 0.771 | 0.771 | +0.011 (+1.45%) | 14,110,300 |
6 Sep 2022 | CNY | 0.752 | 0.762 | 0.747 | 0.76 | 0.76 | +0.008 (+1.06%) | 13,490,900 |
5 Sep 2022 | CNY | 0.748 | 0.759 | 0.748 | 0.752 | 0.752 | -0.004 (-0.53%) | 7,742,500 |
2 Sep 2022 | CNY | 0.752 | 0.763 | 0.75 | 0.756 | 0.756 | +0.004 (+0.53%) | 14,236,600 |
1 Sep 2022 | CNY | 0.752 | 0.763 | 0.75 | 0.752 | 0.752 | -0.002 (-0.27%) | 10,835,300 |
31 Aug 2022 | CNY | 0.769 | 0.773 | 0.752 | 0.754 | 0.754 | -0.015 (-1.95%) | 11,926,300 |
30 Aug 2022 | CNY | 0.77 | 0.778 | 0.768 | 0.769 | 0.769 | -0.004 (-0.52%) | 11,896,700 |
29 Aug 2022 | CNY | 0.76 | 0.776 | 0.757 | 0.773 | 0.773 | +0.004 (+0.52%) | 12,960,000 |
26 Aug 2022 | CNY | 0.782 | 0.785 | 0.766 | 0.769 | 0.769 | -0.01 (-1.28%) | 14,153,600 |
25 Aug 2022 | CNY | 0.781 | 0.791 | 0.767 | 0.779 | 0.779 | -0.006 (-0.76%) | 10,306,600 |
24 Aug 2022 | CNY | 0.814 | 0.814 | 0.784 | 0.785 | 0.785 | -0.028 (-3.44%) | 12,108,800 |
23 Aug 2022 | CNY | 0.815 | 0.82 | 0.811 | 0.813 | 0.813 | -0.002 (-0.25%) | 8,572,400 |
22 Aug 2022 | CNY | 0.812 | 0.815 | 0.805 | 0.815 | 0.815 | +0.002 (+0.25%) | 10,644,000 |
19 Aug 2022 | CNY | 0.842 | 0.845 | 0.812 | 0.813 | 0.813 | -0.026 (-3.10%) | 14,063,400 |
18 Aug 2022 | CNY | 0.83 | 0.84 | 0.827 | 0.839 | 0.839 | +0.009 (+1.08%) | 9,085,600 |
17 Aug 2022 | CNY | 0.83 | 0.833 | 0.825 | 0.83 | 0.83 | -0.002 (-0.24%) | 16,362,900 |
16 Aug 2022 | CNY | 0.837 | 0.844 | 0.829 | 0.832 | 0.832 | -0.003 (-0.36%) | 10,333,200 |